Goertek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.990 | 21.390 | 20.900 | 21.010 | 21.010 | 55,573,719 |
| 2026-10-21 | 21.430 | 21.440 | 21.000 | 21.040 | 21.040 | 58,453,804 |
| 2026-10-20 | 19.990 | 21.580 | 19.960 | 21.520 | 21.520 | 99,068,959 |
| 2026-10-19 | 19.770 | 20.130 | 19.720 | 20.110 | 20.110 | 30,837,951 |
| 2026-10-16 | 20.350 | 20.420 | 19.680 | 19.930 | 19.930 | 50,513,052 |
| 2026-10-15 | 19.600 | 20.300 | 19.500 | 20.230 | 20.230 | 53,388,316 |
| 2026-10-14 | 20.500 | 20.550 | 20.020 | 20.030 | 20.030 | 51,031,719 |
| 2026-10-13 | 20.480 | 20.830 | 20.330 | 20.630 | 20.630 | 63,543,145 |
| 2026-10-12 | 21.300 | 21.400 | 20.810 | 20.850 | 20.850 | 60,423,016 |
| 2026-10-09 | 21.710 | 21.780 | 20.960 | 21.510 | 21.510 | 80,233,008 |
| 2026-10-08 | 22.790 | 23.030 | 21.560 | 21.700 | 21.700 | 79,454,078 |
| 2026-09-30 | 23.130 | 23.430 | 22.760 | 22.790 | 22.790 | 56,551,168 |
| 2026-09-29 | 23.000 | 23.260 | 22.840 | 23.000 | 23.000 | 47,735,016 |
| 2026-09-28 | 24.240 | 24.300 | 22.980 | 23.150 | 23.150 | 73,753,828 |
| 2026-09-24 | 24.410 | 24.450 | 23.770 | 23.940 | 23.940 | 86,450,594 |
| 2026-09-23 | 24.840 | 25.080 | 24.400 | 24.450 | 24.450 | 105,604,914 |
| 2026-09-22 | 25.000 | 25.480 | 24.000 | 24.640 | 24.640 | 237,107,641 |
Page 1 of 1 · 17 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.