Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.300	14.630	14.180	14.400	13.079	14,890,589
2024-04-29	14.350	14.430	13.920	14.370	13.052	20,410,130
2024-04-26	13.490	14.910	13.430	14.510	13.179	26,247,982
2024-04-25	13.470	13.500	13.300	13.420	12.189	7,239,200
2024-04-24	13.020	13.560	13.020	13.540	12.298	11,529,297
2024-04-23	13.200	13.470	13.010	13.080	11.880	8,653,041
2024-04-22	13.500	13.590	13.150	13.300	12.080	12,642,842
2024-04-19	13.150	13.370	13.030	13.150	11.944	10,648,309
2024-04-18	12.600	13.550	12.400	13.330	12.107	20,883,768
2024-04-17	11.610	12.600	11.610	12.600	11.444	10,404,220
2024-04-16	12.100	12.170	11.300	11.480	10.427	9,475,257
2024-04-15	12.320	12.490	11.940	12.180	11.063	6,741,625
2024-04-12	12.380	12.550	12.240	12.380	11.244	3,834,700
2024-04-11	12.370	12.690	12.280	12.460	11.317	4,101,100
2024-04-10	12.790	12.790	12.250	12.360	11.226	4,542,380
2024-04-09	12.850	12.860	12.610	12.700	11.535	4,058,613
2024-04-08	13.120	13.150	12.660	12.710	11.544	4,432,483
2024-04-03	13.090	13.120	12.770	12.980	11.789	4,775,300
2024-04-02	13.220	13.270	13.040	13.140	11.935	4,327,010
2024-04-01	13.090	13.370	13.050	13.220	12.007	7,104,056
2024-03-29	12.660	13.000	12.620	13.000	11.807	2,027,123
2024-03-28	12.400	12.870	12.350	12.700	11.535	5,087,556
2024-03-27	12.710	12.790	12.430	12.430	11.290	5,164,997
2024-03-26	12.970	12.990	12.500	12.690	11.526	7,910,281
2024-03-25	12.900	13.430	12.810	13.050	11.853	9,334,335
2024-03-22	12.970	13.050	12.760	12.900	11.717	6,117,322
2024-03-21	13.150	13.200	12.930	13.020	11.826	4,958,680
2024-03-20	13.230	13.270	13.030	13.130	11.926	5,552,980
2024-03-19	13.080	13.280	12.950	13.200	11.989	9,375,413
2024-03-18	12.690	13.590	12.650	13.150	11.944	19,826,862
2024-03-15	12.200	12.750	12.020	12.690	11.526	10,373,178
2024-03-14	12.540	12.900	11.980	12.210	11.090	12,038,814
2024-03-13	12.130	12.600	12.030	12.570	11.417	10,861,558
2024-03-12	12.270	12.320	12.030	12.130	11.017	5,640,833
2024-03-11	12.050	12.200	11.940	12.190	11.072	4,407,670
2024-03-08	11.920	12.110	11.870	12.080	10.972	4,876,100
2024-03-07	11.950	12.160	11.840	11.980	10.881	5,911,022
2024-03-06	11.660	12.090	11.610	11.870	10.781	5,679,921
2024-03-05	11.700	11.790	11.540	11.670	10.599	4,203,037
2024-03-04	11.810	11.880	11.590	11.780	10.699	6,273,247
2024-03-01	11.770	11.880	11.630	11.810	10.727	7,597,637
2024-02-29	11.320	11.750	11.270	11.720	10.645	7,176,601
2024-02-28	12.010	12.250	11.280	11.290	10.254	10,312,353
2024-02-27	11.660	11.940	11.430	11.930	10.836	8,319,900
2024-02-26	11.500	11.830	11.430	11.570	10.509	7,782,268
2024-02-23	11.280	11.400	11.150	11.370	10.327	5,091,373
2024-02-22	11.170	11.380	11.120	11.280	10.245	3,553,156
2024-02-21	11.060	11.580	10.950	11.220	10.191	6,211,792
2024-02-20	11.100	11.300	10.800	11.250	10.218	5,378,285
2024-02-19	11.160	11.220	10.810	11.150	10.127	8,938,630
2024-02-08	9.720	11.060	9.600	11.010	10.000	15,418,788
2024-02-07	9.760	10.090	9.480	9.700	8.810	9,402,147
2024-02-06	8.850	9.760	8.420	9.500	8.629	9,944,954
2024-02-05	9.750	9.780	8.730	8.910	8.093	11,272,159
2024-02-02	10.400	10.530	9.530	9.830	8.928	8,203,739
2024-02-01	10.170	10.600	9.990	10.430	9.473	7,903,592
2024-01-31	10.740	10.810	10.240	10.290	9.346	7,655,093
2024-01-30	11.070	11.240	10.780	10.810	9.818	6,314,700
2024-01-29	12.000	12.000	11.170	11.190	10.164	7,775,726
2024-01-26	11.920	12.090	11.880	11.930	10.836	4,885,200

← NewerPage 11 of 21 · 1,212 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.