Goertek Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	34.850	37.450	34.740	36.060	34.564	80,876,553
2022-05-10	33.600	35.550	33.170	34.740	33.299	84,210,203
2022-05-09	33.980	34.420	33.600	34.060	32.647	28,304,465
2022-05-06	34.000	34.900	33.860	34.120	32.704	42,178,657
2022-05-05	35.300	35.700	34.680	35.080	33.625	55,892,351
2022-04-29	34.000	35.340	32.900	35.050	33.596	90,550,235
2022-04-28	31.600	33.430	31.400	33.430	32.043	120,958,409
2022-04-27	28.730	30.390	28.700	30.390	29.129	76,058,599
2022-04-26	27.990	28.550	27.380	27.630	26.484	46,215,357
2022-04-25	29.800	29.800	27.580	27.580	26.436	68,091,535
2022-04-22	30.990	31.590	30.200	30.620	29.350	41,700,123
2022-04-21	31.030	32.160	30.920	31.200	29.906	47,205,275
2022-04-20	32.240	32.290	31.060	31.150	29.858	33,190,689
2022-04-19	32.900	33.080	31.950	32.050	30.720	41,774,487
2022-04-18	31.610	33.380	31.520	33.100	31.727	46,427,728
2022-04-15	31.230	32.080	30.950	31.880	30.557	34,586,098
2022-04-14	31.370	31.770	30.940	31.520	30.212	33,514,366
2022-04-13	31.770	31.880	30.820	31.050	29.762	39,750,811
2022-04-12	32.440	32.560	31.020	32.150	30.816	45,458,660
2022-04-11	33.900	33.920	32.060	32.120	30.787	46,912,004
2022-04-08	34.760	34.800	33.600	33.920	32.513	31,654,603
2022-04-07	33.340	34.980	33.290	34.200	32.781	59,244,035
2022-04-06	34.720	34.880	33.100	33.340	31.957	57,686,708
2022-04-01	33.810	35.660	33.680	35.020	33.567	59,501,315
2022-03-31	36.100	36.280	34.340	34.400	32.973	61,519,469
2022-03-30	34.600	36.450	34.580	36.450	34.938	92,139,205
2022-03-29	37.000	37.130	33.300	34.130	32.714	139,976,456
2022-03-28	36.480	37.450	36.310	37.000	35.465	35,400,100
2022-03-25	38.100	38.150	37.080	37.220	35.676	25,961,903
2022-03-24	37.800	38.040	37.100	37.700	36.136	31,832,917
2022-03-23	38.420	38.680	37.700	38.040	36.462	32,638,632
2022-03-22	37.770	38.800	37.620	38.250	36.663	50,121,879
2022-03-21	37.990	38.800	37.510	37.990	36.414	55,466,416
2022-03-18	37.300	38.370	36.980	37.450	35.896	50,005,377
2022-03-17	37.050	38.250	36.390	37.450	35.896	97,249,875
2022-03-16	35.950	36.110	33.800	36.060	34.564	81,870,418
2022-03-15	35.000	36.180	34.150	34.550	33.117	63,644,577
2022-03-14	36.300	36.620	35.000	35.200	33.740	47,264,436
2022-03-11	36.840	37.190	34.920	36.420	34.909	94,489,742
2022-03-10	38.500	38.900	37.700	37.980	36.404	69,821,127
2022-03-09	36.900	38.100	35.700	37.580	36.021	64,088,430
2022-03-08	37.270	37.770	36.010	36.900	35.369	68,939,162
2022-03-07	39.060	39.080	36.850	37.060	35.522	74,149,123
2022-03-04	40.000	40.820	39.190	39.330	37.698	49,042,227
2022-03-03	43.000	43.000	40.500	40.730	39.040	48,797,862
2022-03-02	43.000	43.000	41.770	42.190	40.440	44,407,187
2022-03-01	44.000	44.190	42.810	43.310	41.513	34,661,747
2022-02-28	44.070	44.870	43.020	43.780	41.964	41,218,076
2022-02-25	45.280	46.060	44.600	44.760	42.903	38,953,283
2022-02-24	44.930	45.300	43.620	44.310	42.472	37,868,893
2022-02-23	43.860	45.560	43.610	45.280	43.401	43,743,652
2022-02-22	43.150	43.680	42.280	43.500	41.695	28,055,178
2022-02-21	43.890	44.440	43.600	43.790	41.973	26,660,454
2022-02-18	44.150	44.680	43.580	43.980	42.155	31,751,412
2022-02-17	43.530	45.150	43.030	44.500	42.654	44,991,683
2022-02-16	43.600	44.150	43.010	43.500	41.695	41,341,936
2022-02-15	41.100	43.550	41.010	43.270	41.475	64,807,820
2022-02-14	40.800	42.000	40.570	40.910	39.213	46,266,578
2022-02-11	43.000	43.380	41.010	41.130	39.424	83,798,459
2022-02-10	44.810	45.420	43.140	43.410	41.609	50,643,310

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-11-12	0.1500 CNY
2025-06-05	0.1500 CNY
2024-11-28	0.1000 CNY
2024-08-23	0.0500 CNY
2024-05-31	0.1000 CNY
2023-05-31	0.1000 CNY
2022-05-26	0.2000 CNY
2021-05-20	0.1500 CNY
2020-05-19	0.1000 CNY
2019-06-13	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.