Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.990	13.110	12.810	12.880	11.613	5,137,200
2023-05-05	13.250	13.300	12.750	13.080	11.794	8,503,049
2023-05-04	13.370	13.500	13.000	13.430	12.109	8,745,983
2023-04-28	12.800	13.530	12.600	13.420	12.100	11,111,570
2023-04-27	12.800	13.160	12.300	12.900	11.631	7,616,720
2023-04-26	12.580	13.020	12.530	12.870	11.604	9,993,569
2023-04-25	13.500	13.500	12.440	12.580	11.343	15,000,414
2023-04-24	12.730	13.550	12.730	13.500	12.172	14,286,500
2023-04-21	12.990	13.220	12.600	12.730	11.478	7,466,910
2023-04-20	12.390	12.940	12.320	12.910	11.640	10,154,793
2023-04-19	12.260	12.600	12.130	12.450	11.226	3,432,201
2023-04-18	12.290	12.380	12.050	12.230	11.027	1,803,300
2023-04-17	12.390	12.390	12.110	12.160	10.964	2,289,902
2023-04-14	12.200	12.440	12.150	12.390	11.171	2,207,985
2023-04-13	12.580	12.580	12.150	12.190	10.991	2,864,038
2023-04-12	12.300	12.500	12.160	12.460	11.235	2,366,075
2023-04-11	12.120	12.240	12.000	12.230	11.027	2,209,100
2023-04-10	12.590	12.590	12.040	12.120	10.928	3,710,835
2023-04-07	12.260	12.670	12.210	12.520	11.289	2,719,955
2023-04-06	12.390	12.390	12.150	12.250	11.045	2,655,100
2023-04-04	12.280	12.480	12.180	12.390	11.171	2,968,195
2023-04-03	12.190	12.380	12.030	12.280	11.072	2,989,628
2023-03-31	12.030	12.210	12.010	12.180	10.982	2,303,524
2023-03-30	12.470	12.550	12.020	12.080	10.892	3,830,912
2023-03-29	12.270	12.550	12.140	12.440	11.216	3,291,033
2023-03-28	12.550	12.550	12.240	12.270	11.063	3,076,413
2023-03-27	12.870	12.870	12.400	12.540	11.307	6,110,442
2023-03-24	12.260	12.980	12.240	12.870	11.604	9,939,599
2023-03-23	12.080	12.200	11.960	12.170	10.973	2,351,320
2023-03-22	12.000	12.140	11.880	12.040	10.856	2,745,704
2023-03-21	11.880	11.960	11.790	11.900	10.730	1,925,300
2023-03-20	11.760	12.030	11.640	11.860	10.694	3,005,986
2023-03-17	11.710	11.860	11.620	11.710	10.558	2,862,575
2023-03-16	11.760	11.790	11.640	11.710	10.558	1,958,354
2023-03-15	11.730	11.920	11.690	11.710	10.558	1,370,100
2023-03-14	11.830	11.950	11.640	11.730	10.576	1,595,098
2023-03-13	11.830	11.840	11.640	11.830	10.666	1,478,423
2023-03-10	11.940	11.940	11.720	11.790	10.630	1,280,100
2023-03-09	11.880	11.910	11.730	11.900	10.730	1,164,494
2023-03-08	11.700	11.870	11.630	11.870	10.703	1,323,700
2023-03-07	11.950	11.960	11.670	11.690	10.540	2,444,600
2023-03-06	11.940	12.000	11.800	11.860	10.694	1,564,000
2023-03-03	12.040	12.080	11.850	11.940	10.766	1,428,632
2023-03-02	12.090	12.130	11.980	12.040	10.856	1,193,185
2023-03-01	11.830	12.100	11.830	12.070	10.883	2,989,380
2023-02-28	11.890	12.000	11.680	11.820	10.657	1,434,459
2023-02-27	12.000	12.000	11.730	11.790	10.630	2,262,634
2023-02-24	11.900	12.190	11.860	11.940	10.766	1,540,480
2023-02-23	12.000	12.080	11.910	11.940	10.766	2,325,460
2023-02-22	11.840	12.160	11.650	12.020	10.838	4,481,070
2023-02-21	11.620	11.940	11.480	11.800	10.639	3,933,095
2023-02-20	11.360	11.540	11.320	11.520	10.387	1,805,040
2023-02-17	11.560	11.580	11.340	11.420	10.297	1,646,700
2023-02-16	11.680	11.850	11.370	11.480	10.351	2,623,700
2023-02-15	11.740	11.740	11.570	11.700	10.549	1,921,795
2023-02-14	11.650	11.670	11.510	11.620	10.477	1,829,800
2023-02-13	11.590	11.650	11.500	11.610	10.468	2,563,480
2023-02-10	11.630	11.720	11.480	11.540	10.405	2,662,400
2023-02-09	11.560	11.770	11.500	11.690	10.540	4,022,983
2023-02-08	11.730	11.730	11.520	11.560	10.423	2,312,900

← NewerPage 15 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.