Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.300	12.440	12.110	12.130	11.017	3,068,500
2023-11-01	12.400	12.490	12.270	12.340	11.208	4,084,800
2023-10-31	12.530	12.580	12.300	12.360	11.226	3,635,760
2023-10-30	12.350	12.570	12.340	12.540	11.390	6,200,820
2023-10-27	12.500	12.520	12.310	12.450	11.308	3,967,280
2023-10-26	12.280	12.580	12.130	12.520	11.372	5,199,571
2023-10-25	12.040	12.470	11.960	12.320	11.190	5,788,779
2023-10-24	11.880	11.980	11.330	11.810	10.727	5,711,013
2023-10-23	11.830	12.000	11.690	11.810	10.727	4,997,933
2023-10-20	12.000	12.170	11.810	11.830	10.745	3,339,022
2023-10-19	12.190	12.430	12.100	12.120	11.008	4,003,547
2023-10-18	12.550	12.550	12.190	12.200	11.081	2,546,400
2023-10-17	12.480	12.580	12.320	12.500	11.353	2,215,500
2023-10-16	12.690	12.690	12.370	12.420	11.281	3,263,897
2023-10-13	12.720	12.770	12.630	12.630	11.471	2,366,100
2023-10-12	12.840	12.880	12.750	12.760	11.589	2,909,800
2023-10-11	12.780	12.930	12.660	12.820	11.644	3,255,800
2023-10-10	12.820	12.960	12.760	12.880	11.698	3,066,200
2023-10-09	12.880	12.930	12.600	12.820	11.644	3,829,259
2023-09-28	12.550	12.930	12.550	12.830	11.653	4,285,483
2023-09-27	12.580	12.640	12.490	12.500	11.353	2,315,520
2023-09-26	12.610	12.690	12.490	12.580	11.426	2,141,920
2023-09-25	12.640	12.680	12.500	12.650	11.490	2,694,100
2023-09-22	12.260	12.650	12.210	12.630	11.471	3,114,600
2023-09-21	12.350	12.470	12.200	12.250	11.126	3,213,819
2023-09-20	12.400	12.650	12.270	12.310	11.181	2,636,319
2023-09-19	12.690	12.690	12.410	12.420	11.281	2,984,881
2023-09-18	12.580	12.750	12.470	12.680	11.517	2,750,000
2023-09-15	12.780	12.810	12.580	12.670	11.508	2,239,400
2023-09-14	12.800	12.890	12.610	12.690	11.526	2,821,980
2023-09-13	13.050	13.100	12.740	12.830	11.653	3,498,380
2023-09-12	13.120	13.170	12.980	13.090	11.889	4,289,500
2023-09-11	12.960	13.470	12.840	13.180	11.971	6,388,600
2023-09-08	13.000	13.040	12.830	12.960	11.771	3,539,600
2023-09-07	13.180	13.180	12.930	12.950	11.762	2,805,920
2023-09-06	12.930	13.180	12.930	13.160	11.953	3,137,100
2023-09-05	13.020	13.110	12.900	13.030	11.835	3,346,580
2023-09-04	12.910	13.050	12.800	13.020	11.826	4,666,800
2023-09-01	13.010	13.080	12.750	12.890	11.708	5,470,680
2023-08-31	13.100	13.120	12.890	12.980	11.789	3,733,101
2023-08-30	12.800	13.190	12.780	13.050	11.853	5,552,913
2023-08-29	12.280	12.880	12.220	12.840	11.662	5,049,840
2023-08-28	12.750	12.830	12.280	12.290	11.163	3,738,600
2023-08-25	12.400	12.400	12.070	12.180	11.063	3,934,400
2023-08-24	12.500	12.510	12.270	12.370	11.235	3,038,700
2023-08-23	12.720	12.730	12.400	12.430	11.290	3,805,800
2023-08-22	12.600	12.760	12.420	12.750	11.580	4,032,000
2023-08-21	12.670	12.770	12.510	12.550	11.399	2,725,979
2023-08-18	12.910	12.980	12.650	12.670	11.508	4,395,900
2023-08-17	12.650	12.990	12.550	12.930	11.744	4,430,500
2023-08-16	12.870	12.940	12.640	12.670	11.508	4,030,000
2023-08-15	13.050	13.190	12.780	12.930	11.744	3,495,792
2023-08-14	12.930	13.130	12.790	13.100	11.898	7,244,008
2023-08-11	13.280	13.290	12.970	12.970	11.780	5,179,149
2023-08-10	13.340	13.480	13.000	13.170	11.962	7,138,000
2023-08-09	13.530	13.620	13.340	13.420	12.189	5,479,280
2023-08-08	13.780	13.840	13.530	13.570	12.325	3,192,480
2023-08-07	13.840	13.900	13.650	13.720	12.461	3,895,601
2023-08-04	13.720	13.910	13.690	13.840	12.570	3,257,000
2023-08-03	13.790	13.870	13.640	13.650	12.398	3,015,900

← NewerPage 13 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.