Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 002241.SHE stock page

Goertek Inc historical data

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

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
2021-10-22	40.560	42.150	40.520	41.860	40.123	40,474,713
2021-10-21	41.300	41.960	40.500	40.630	38.944	32,804,345
2021-10-20	41.200	41.800	40.810	41.330	39.615	28,573,665
2021-10-19	41.350	42.240	40.250	41.350	39.634	46,520,440
2021-10-18	40.290	41.350	39.430	41.340	39.625	47,049,399
2021-10-15	39.700	40.540	39.100	40.290	38.618	50,809,980
2021-10-14	40.330	40.530	39.330	39.610	37.967	39,340,004

← NewerPage 21 of 21 · 1,219 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.