Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.400	10.500	10.300	10.380	9.783	2,960,700
2024-07-26	10.230	10.490	10.210	10.410	9.811	3,610,896
2024-07-25	10.130	10.360	10.050	10.170	9.585	4,344,420
2024-07-24	10.280	10.390	10.160	10.220	9.632	3,119,983
2024-07-23	10.850	10.900	10.300	10.310	9.717	5,100,371
2024-07-22	10.710	10.810	10.670	10.770	10.150	3,017,810
2024-07-19	10.700	10.830	10.620	10.710	10.094	2,994,100
2024-07-18	10.800	10.800	10.550	10.700	10.084	3,863,150
2024-07-17	11.160	11.210	10.820	10.820	10.197	4,927,653
2024-07-16	11.220	11.310	11.090	11.200	10.556	3,108,600
2024-07-15	11.460	11.470	11.210	11.230	10.584	2,598,180
2024-07-12	11.640	11.670	11.440	11.490	10.829	2,574,892
2024-07-11	11.430	11.690	11.420	11.640	10.970	4,114,800
2024-07-10	11.320	11.480	11.270	11.290	10.640	2,737,900
2024-07-09	11.050	11.350	10.970	11.320	10.669	5,426,310
2024-07-08	11.350	11.370	11.040	11.070	10.433	3,738,864
2024-07-05	11.310	11.440	11.180	11.420	10.763	3,266,181
2024-07-04	11.580	11.740	11.280	11.330	10.678	3,915,600
2024-07-03	11.870	11.870	11.590	11.600	10.933	3,646,800
2024-07-02	11.980	12.110	11.800	11.860	11.178	3,779,400
2024-07-01	11.970	12.000	11.620	11.980	11.291	4,309,800
2024-06-28	11.790	12.070	11.680	11.920	11.234	4,336,600
2024-06-27	11.960	12.130	11.740	11.780	11.102	3,704,195
2024-06-26	11.660	12.000	11.570	11.970	11.281	3,102,879
2024-06-25	11.750	11.940	11.550	11.670	10.999	3,450,074
2024-06-24	12.130	12.180	11.670	11.740	11.065	4,621,804
2024-06-21	12.130	12.280	11.990	12.180	11.479	2,778,900
2024-06-20	12.370	12.450	12.110	12.110	11.413	3,440,400
2024-06-19	12.670	12.670	12.420	12.460	11.743	4,890,975
2024-06-18	12.300	12.680	12.300	12.620	11.894	4,430,095
2024-06-17	12.490	12.510	12.270	12.310	11.602	4,644,280
2024-06-14	12.330	12.650	12.330	12.510	11.790	4,508,245
2024-06-13	12.690	12.720	12.420	12.490	11.771	3,358,900
2024-06-12	12.530	12.740	12.470	12.640	11.913	3,063,400
2024-06-11	12.310	12.670	12.160	12.550	11.828	3,771,041
2024-06-07	12.350	12.600	12.240	12.440	11.724	4,208,640
2024-06-06	12.720	12.790	12.110	12.230	11.526	6,795,469
2024-06-05	13.100	13.100	12.610	12.620	11.894	5,953,900
2024-06-04	13.000	13.110	12.770	13.070	12.318	4,421,300
2024-06-03	13.240	13.240	12.910	13.030	12.280	4,443,398
2024-05-31	13.050	13.230	13.030	13.220	12.459	3,646,500
2024-05-30	13.030	13.180	12.940	13.060	12.309	2,708,500
2024-05-29	13.100	13.190	13.020	13.100	12.346	3,025,360
2024-05-28	13.220	13.290	13.060	13.110	12.356	3,513,700
2024-05-27	13.180	13.240	12.880	13.230	12.469	5,321,400
2024-05-24	13.090	13.300	12.960	13.100	12.346	4,546,700
2024-05-23	13.200	13.230	12.950	13.020	12.271	6,473,236
2024-05-22	13.380	13.450	13.100	13.240	12.478	4,778,740
2024-05-21	13.470	13.470	13.280	13.360	12.591	4,144,484
2024-05-20	13.290	13.690	13.230	13.570	12.789	8,279,323
2024-05-17	13.860	13.900	13.600	13.780	12.516	7,616,261
2024-05-16	14.100	14.130	13.760	13.840	12.570	7,311,847
2024-05-15	14.120	14.280	13.950	14.020	12.734	5,694,436
2024-05-14	14.130	14.350	14.110	14.180	12.879	7,135,900
2024-05-13	13.900	14.460	13.800	14.180	12.879	11,481,765
2024-05-10	14.260	14.260	13.900	13.930	12.652	8,404,196
2024-05-09	14.170	14.260	14.010	14.210	12.906	7,718,644
2024-05-08	14.270	14.370	14.010	14.080	12.788	8,153,229
2024-05-07	14.650	14.750	14.140	14.240	12.934	13,064,822
2024-05-06	14.430	14.670	14.160	14.570	13.233	14,048,663

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.