Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.700	13.920	13.650	13.870	12.598	4,554,034
2023-08-01	13.550	14.010	13.460	13.780	12.516	6,578,479
2023-07-31	13.410	13.570	13.340	13.510	12.271	4,262,252
2023-07-28	13.350	13.450	13.150	13.430	12.198	2,767,307
2023-07-27	13.480	13.620	13.270	13.310	12.089	3,565,140
2023-07-26	13.710	13.760	13.410	13.480	12.243	3,857,819
2023-07-25	13.770	13.810	13.560	13.790	12.525	4,090,636
2023-07-24	13.330	13.720	13.330	13.610	12.362	5,453,700
2023-07-21	13.430	13.650	13.330	13.400	12.171	4,147,300
2023-07-20	13.920	13.920	13.490	13.530	12.289	7,712,849
2023-07-19	14.030	14.170	13.800	13.810	12.543	6,185,720
2023-07-18	14.500	14.500	13.960	14.080	12.788	9,509,538
2023-07-17	14.000	14.450	14.000	14.420	13.097	9,771,200
2023-07-14	14.260	14.370	14.050	14.110	12.816	8,184,660
2023-07-13	13.930	14.370	13.880	14.360	13.043	10,851,473
2023-07-12	14.190	14.340	13.710	13.720	12.461	12,777,883
2023-07-11	14.140	14.650	13.950	14.280	12.970	19,165,188
2023-07-10	13.640	13.660	13.490	13.530	12.289	2,335,100
2023-07-07	13.810	13.830	13.470	13.610	12.362	3,415,700
2023-07-06	13.670	13.930	13.610	13.860	12.589	3,665,562
2023-07-05	13.850	13.940	13.700	13.720	12.461	2,724,182
2023-07-04	13.760	13.940	13.680	13.920	12.643	3,869,667
2023-07-03	13.900	14.150	13.660	13.810	12.543	7,631,556
2023-06-30	13.590	13.960	13.510	13.880	12.607	7,281,803
2023-06-29	12.790	13.760	12.790	13.610	12.362	9,317,190
2023-06-28	12.960	12.990	12.470	12.890	11.708	6,193,182
2023-06-27	12.650	13.050	12.450	12.960	11.771	9,416,728
2023-06-26	14.200	14.410	12.860	12.880	11.698	15,426,891
2023-06-21	13.720	13.720	13.310	13.370	12.144	4,616,533
2023-06-20	13.760	13.800	13.530	13.720	12.371	5,440,127
2023-06-19	13.650	13.830	13.630	13.750	12.398	5,536,127
2023-06-16	13.620	13.770	13.530	13.750	12.398	6,619,359
2023-06-15	14.000	14.080	13.590	13.660	12.316	8,760,586
2023-06-14	13.570	14.460	13.570	14.020	12.641	14,086,393
2023-06-13	13.300	13.520	13.230	13.500	12.172	3,835,047
2023-06-12	13.420	13.420	13.200	13.290	11.983	3,790,000
2023-06-09	13.200	13.480	13.100	13.360	12.046	3,303,600
2023-06-08	13.260	13.380	12.990	13.190	11.893	4,633,370
2023-06-07	13.230	13.330	13.100	13.220	11.920	3,902,600
2023-06-06	13.610	13.630	13.220	13.230	11.929	5,873,805
2023-06-05	13.370	13.880	13.350	13.720	12.371	6,848,391
2023-06-02	13.520	13.680	13.250	13.370	12.055	7,366,752
2023-06-01	13.500	13.790	13.340	13.670	12.326	7,853,869
2023-05-31	13.380	13.720	13.300	13.460	12.136	6,270,500
2023-05-30	13.260	13.560	13.200	13.440	12.118	6,456,258
2023-05-29	13.800	13.910	13.330	13.350	12.037	10,815,238
2023-05-26	13.660	14.550	13.660	13.960	12.587	14,905,828
2023-05-25	13.370	13.730	13.150	13.380	12.064	6,725,811
2023-05-24	13.330	13.850	13.120	13.560	12.226	8,940,267
2023-05-23	13.710	13.770	13.310	13.340	12.028	8,550,335
2023-05-22	14.010	14.400	13.710	13.800	12.443	12,542,331
2023-05-19	14.020	14.210	13.700	14.180	12.785	11,158,178
2023-05-18	13.970	14.180	13.500	14.100	12.713	16,315,420
2023-05-17	13.800	14.350	13.610	13.960	12.587	21,445,869
2023-05-16	13.000	14.300	12.840	13.990	12.614	26,948,095
2023-05-15	12.100	13.350	12.080	13.130	11.839	13,163,665
2023-05-12	12.230	12.380	11.980	12.020	10.838	2,998,678
2023-05-11	12.120	12.360	12.040	12.240	11.036	2,476,630
2023-05-10	12.210	12.340	12.020	12.060	10.874	3,916,742
2023-05-09	12.870	12.970	12.210	12.220	11.018	8,081,568

← NewerPage 14 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.