Goertek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.700 | 48.090 | 46.800 | 47.690 | 45.711 | 62,450,896 |
| 2021-11-08 | 48.000 | 48.420 | 46.800 | 48.120 | 46.124 | 89,044,106 |
| 2021-11-05 | 46.360 | 49.140 | 46.150 | 47.640 | 45.663 | 139,659,756 |
| 2021-11-04 | 45.800 | 46.820 | 45.200 | 45.890 | 43.986 | 84,564,128 |
| 2021-11-03 | 45.500 | 45.930 | 44.510 | 44.740 | 42.884 | 53,915,839 |
| 2021-11-02 | 45.770 | 46.300 | 44.400 | 44.880 | 43.018 | 77,771,530 |
| 2021-11-01 | 44.440 | 46.200 | 43.550 | 46.000 | 44.092 | 114,753,001 |
| 2021-10-29 | 42.010 | 44.410 | 42.000 | 43.540 | 41.734 | 83,666,264 |
| 2021-10-28 | 41.690 | 42.750 | 41.110 | 41.600 | 39.874 | 45,382,229 |
| 2021-10-27 | 42.050 | 42.270 | 41.400 | 42.100 | 40.353 | 71,666,001 |
| 2021-10-26 | 43.300 | 44.800 | 43.220 | 43.710 | 41.897 | 75,173,878 |
| 2021-10-25 | 41.590 | 42.270 | 41.200 | 41.930 | 40.190 | 33,519,121 |
← NewerPage 21 of 21 · 1,212 trading days
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.