Goertek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	44.990	45.000	42.880	44.670	42.817	48,767,229
2022-02-08	45.550	46.010	42.680	44.490	42.644	65,030,535
2022-02-07	46.660	47.500	44.000	45.650	43.756	62,844,538
2022-01-28	47.300	48.200	46.710	47.070	45.117	32,231,888
2022-01-27	48.280	49.000	47.000	47.000	45.050	28,635,481
2022-01-26	48.650	49.490	47.250	48.470	46.459	35,423,040
2022-01-25	49.800	50.740	48.500	48.650	46.632	26,208,840
2022-01-24	48.090	50.600	48.060	50.170	48.089	33,773,975
2022-01-21	49.510	50.280	48.390	48.660	46.641	30,092,456
2022-01-20	50.000	51.000	49.280	50.230	48.146	32,841,687
2022-01-19	50.870	51.280	48.910	49.800	47.734	33,710,309
2022-01-18	50.800	52.350	50.500	51.130	49.009	33,644,620
2022-01-17	48.320	51.150	48.000	50.830	48.721	50,936,138
2022-01-14	48.010	48.860	47.490	48.320	46.315	42,983,017
2022-01-13	51.220	51.220	48.280	48.290	46.287	57,062,669
2022-01-12	51.300	52.110	50.030	51.360	49.229	37,654,721
2022-01-11	52.840	53.350	50.800	50.900	48.788	41,005,409
2022-01-10	51.300	53.700	50.560	52.850	50.657	47,502,655
2022-01-07	53.750	53.800	51.350	51.600	49.459	39,286,561
2022-01-06	53.000	53.670	51.400	53.040	50.839	49,466,771
2022-01-05	56.960	57.000	52.850	53.270	51.060	75,760,190
2022-01-04	54.800	57.110	54.800	56.960	54.597	58,729,036
2021-12-31	54.450	55.070	52.700	54.100	51.855	42,956,861
2021-12-30	53.000	55.280	52.520	54.450	52.191	46,819,884
2021-12-29	54.060	54.080	52.250	53.270	51.060	33,414,520
2021-12-28	54.290	54.730	52.710	53.270	51.060	41,433,050
2021-12-27	54.350	55.110	53.370	53.870	51.635	29,138,292
2021-12-24	54.570	55.470	53.580	54.080	51.836	39,263,306
2021-12-23	55.090	55.160	53.520	54.000	51.760	54,228,975
2021-12-22	50.790	54.500	50.780	53.400	51.185	76,978,868
2021-12-21	50.500	52.080	49.760	50.600	48.501	71,343,755
2021-12-20	56.080	56.210	50.460	50.460	48.366	122,404,113
2021-12-17	56.780	57.670	55.410	56.070	53.744	54,656,912
2021-12-16	57.500	57.740	56.400	57.360	54.980	35,219,767
2021-12-15	56.400	57.690	55.610	56.700	54.348	42,951,900
2021-12-14	57.780	58.170	56.760	57.060	54.693	57,970,322
2021-12-13	54.740	58.430	54.300	57.400	55.019	69,475,927
2021-12-10	55.140	55.500	53.800	54.300	52.047	49,331,961
2021-12-09	55.000	56.170	54.340	55.730	53.418	64,174,485
2021-12-08	52.220	55.000	52.100	54.950	52.670	82,383,102
2021-12-07	52.050	52.600	50.480	51.800	49.651	45,123,706
2021-12-06	51.500	54.000	51.310	51.950	49.795	41,484,899
2021-12-03	52.380	52.680	51.810	51.970	49.814	35,287,710
2021-12-02	51.990	52.700	51.510	52.380	50.207	40,359,303
2021-12-01	52.890	52.890	51.030	52.090	49.929	36,723,983
2021-11-30	52.950	53.420	51.440	52.080	49.919	54,675,979
2021-11-29	51.000	53.000	51.000	52.950	50.753	66,683,209
2021-11-26	52.300	53.290	51.180	51.730	49.584	60,073,911
2021-11-25	53.280	54.450	52.370	52.590	50.408	55,056,042
2021-11-24	54.000	54.400	53.080	53.220	51.012	53,699,542
2021-11-23	53.100	55.080	52.400	54.450	52.191	66,185,813
2021-11-22	53.560	55.100	52.520	54.150	51.903	87,161,856
2021-11-19	50.850	54.700	50.400	52.780	50.590	111,874,164
2021-11-18	50.600	51.200	48.730	49.900	47.830	91,915,948
2021-11-17	50.200	51.390	49.700	51.050	48.932	67,292,399
2021-11-16	49.000	51.680	48.700	50.200	48.117	92,127,670
2021-11-15	49.080	50.200	48.130	49.530	47.475	69,397,219
2021-11-12	49.030	49.070	47.460	48.390	46.382	78,506,536
2021-11-11	46.400	50.500	46.250	49.360	47.312	109,225,168
2021-11-10	48.000	49.270	46.600	47.000	45.050	99,516,284

← NewerPage 20 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.