Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.410	9.710	9.060	9.680	9.680	9,184,900
2026-10-22	9.650	9.690	9.500	9.500	9.500	4,301,000
2026-10-21	9.640	9.710	9.560	9.610	9.610	3,352,087
2026-10-20	9.480	9.680	9.450	9.620	9.620	4,468,655
2026-10-19	9.390	9.520	9.350	9.490	9.490	4,024,080
2026-10-16	9.480	9.660	9.370	9.430	9.430	6,138,867
2026-10-15	9.670	9.670	9.380	9.400	9.400	7,624,655
2026-10-14	9.950	9.990	9.770	9.810	9.810	4,202,000
2026-10-13	9.900	10.090	9.730	10.030	10.030	6,232,280
2026-10-12	9.990	10.070	9.940	9.980	9.980	4,047,200
2026-10-09	9.930	10.100	9.660	10.060	10.060	7,524,200
2026-10-08	10.120	10.200	9.920	9.960	9.960	5,121,505
2026-09-30	10.230	10.300	10.100	10.110	10.110	3,602,900
2026-09-29	10.060	10.330	10.030	10.210	10.210	4,489,021
2026-09-28	10.330	10.400	10.010	10.100	10.100	5,899,325
2026-09-24	10.600	10.820	10.330	10.330	10.330	8,168,259
2026-09-23	10.270	10.820	10.230	10.640	10.640	15,293,584
2026-09-22	10.240	10.400	10.240	10.270	10.270	4,104,000
2026-09-21	10.080	10.250	10.040	10.230	10.230	3,786,400
2026-09-18	9.950	10.050	9.940	10.030	10.030	4,050,816
2026-09-17	9.880	9.990	9.820	9.900	9.900	3,100,300
2026-09-16	9.830	9.980	9.760	9.950	9.950	3,620,313
2026-09-15	10.040	10.040	9.820	9.840	9.840	3,854,644
2026-09-14	10.000	10.090	9.910	10.010	10.010	2,745,748
2026-09-11	10.030	10.130	9.880	10.010	10.010	5,124,500
2026-09-10	10.300	10.310	10.130	10.140	10.140	4,177,817
2026-09-09	10.350	10.380	10.270	10.360	10.360	3,555,200
2026-09-08	10.280	10.390	10.220	10.370	10.370	4,239,900
2026-09-07	10.320	10.360	10.240	10.290	10.290	4,010,600
2026-09-04	10.380	10.530	10.240	10.280	10.280	7,239,600
2026-09-03	10.340	10.470	10.240	10.300	10.300	4,436,300
2026-09-02	10.450	10.450	10.210	10.340	10.340	4,232,300
2026-09-01	10.350	10.530	10.310	10.500	10.500	5,571,836
2026-08-31	10.190	10.400	10.100	10.380	10.380	4,788,395
2026-08-28	10.250	10.350	10.220	10.280	10.280	4,491,800
2026-08-27	10.120	10.270	10.100	10.260	10.260	5,728,900
2026-08-26	10.240	10.340	10.140	10.200	10.200	6,292,509
2026-08-25	9.900	10.320	9.870	10.270	10.270	7,488,840
2026-08-24	10.340	10.340	9.890	9.950	9.950	6,951,400
2026-08-21	10.260	10.340	10.120	10.300	10.300	4,106,627
2026-08-20	10.180	10.460	10.030	10.350	10.350	8,143,500
2026-08-19	10.440	10.490	10.130	10.180	10.180	6,774,937
2026-08-18	10.670	10.730	10.430	10.530	10.530	8,805,459
2026-08-17	10.550	10.720	10.450	10.720	10.720	6,557,674
2026-08-14	10.580	10.640	10.440	10.570	10.570	6,454,387
2026-08-13	10.730	10.910	10.560	10.580	10.580	7,099,816
2026-08-12	10.610	10.830	10.610	10.740	10.740	5,105,957
2026-08-11	10.720	10.860	10.550	10.630	10.630	7,735,459
2026-08-10	10.530	10.840	10.430	10.720	10.720	8,905,800
2026-08-07	10.630	10.640	10.320	10.530	10.530	9,199,487
2026-08-06	10.570	10.810	10.440	10.570	10.570	14,026,669
2026-08-05	10.980	11.290	10.640	10.720	10.720	20,721,229
2026-08-04	10.340	10.450	10.310	10.390	10.390	6,697,910
2026-08-03	10.080	10.360	10.080	10.350	10.350	6,685,264
2026-07-31	10.040	10.310	10.020	10.160	10.160	7,756,607
2026-07-30	9.960	10.140	9.850	9.930	9.930	5,942,100
2026-07-29	9.800	10.080	9.750	10.030	10.030	7,049,943
2026-07-28	9.620	9.840	9.610	9.740	9.740	3,835,707
2026-07-27	9.410	9.720	9.400	9.710	9.710	4,866,800

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2500 CNY
2025-05-26	0.5000 CNY
2024-05-20	0.5000 CNY
2023-06-21	0.1000 CNY
2022-06-21	0.1000 CNY
2021-06-17	0.4750 CNY
2020-06-29	0.5023 CNY
2019-06-19	0.5000 CNY

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