Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.630	11.790	11.440	11.730	10.576	3,805,171
2023-02-06	11.690	11.720	11.530	11.630	10.486	2,665,547
2023-02-03	11.670	11.750	11.440	11.670	10.522	4,180,432
2023-02-02	11.530	11.680	11.390	11.640	10.495	4,847,147
2023-02-01	11.300	11.600	11.170	11.520	10.387	5,901,627
2023-01-31	11.290	11.320	11.090	11.210	10.107	3,922,061
2023-01-30	11.150	11.440	10.910	11.290	10.180	9,228,759
2023-01-20	11.050	11.190	11.000	11.070	9.981	4,283,009
2023-01-19	10.820	11.200	10.730	11.120	10.026	7,945,100
2023-01-18	10.350	11.000	10.290	10.850	9.783	8,267,246
2023-01-17	10.250	10.420	10.220	10.380	9.359	3,907,355
2023-01-16	10.320	10.320	10.190	10.230	9.224	4,393,324
2023-01-13	10.300	10.530	10.200	10.250	9.242	8,859,965
2023-01-12	10.070	10.530	9.860	10.480	9.449	14,251,543
2023-01-11	9.790	9.820	9.660	9.670	8.719	1,345,358
2023-01-10	9.750	9.880	9.700	9.790	8.827	1,751,780
2023-01-09	9.890	9.940	9.810	9.820	8.854	1,406,915
2023-01-06	9.840	10.010	9.810	9.850	8.881	2,087,397
2023-01-05	9.770	9.920	9.690	9.860	8.890	2,539,068
2023-01-04	9.590	9.800	9.570	9.760	8.800	2,990,827
2023-01-03	9.380	9.590	9.340	9.570	8.629	1,723,900
2022-12-30	9.250	9.400	9.210	9.370	8.448	1,234,874
2022-12-29	9.210	9.350	9.160	9.240	8.331	889,786
2022-12-28	9.340	9.400	9.210	9.210	8.304	1,371,544
2022-12-27	9.340	9.420	9.300	9.380	8.457	1,551,524
2022-12-26	9.250	9.380	9.220	9.300	8.385	1,180,628
2022-12-23	9.330	9.340	9.150	9.210	8.304	1,195,730
2022-12-22	9.380	9.490	9.210	9.240	8.331	1,725,822
2022-12-21	9.420	9.440	9.270	9.310	8.394	1,346,407
2022-12-20	9.400	9.540	9.320	9.410	8.485	1,429,400
2022-12-19	9.770	9.780	9.420	9.470	8.539	2,209,600
2022-12-16	9.880	9.970	9.750	9.790	8.827	1,982,280
2022-12-15	9.920	10.000	9.880	9.920	8.944	1,591,610
2022-12-14	10.070	10.070	9.920	9.970	8.989	1,590,268
2022-12-13	10.100	10.100	9.940	9.980	8.998	2,139,402
2022-12-12	9.920	10.150	9.850	10.100	9.107	4,978,272
2022-12-09	9.890	10.010	9.880	9.890	8.917	1,932,703
2022-12-08	10.000	10.020	9.870	9.890	8.917	1,451,820
2022-12-07	9.970	10.060	9.900	10.000	9.016	1,801,500
2022-12-06	9.950	10.010	9.910	9.990	9.007	2,084,798
2022-12-05	9.880	10.000	9.880	9.990	9.007	2,718,400
2022-12-02	9.840	9.930	9.820	9.880	8.908	1,175,700
2022-12-01	9.800	9.930	9.780	9.810	8.845	1,670,000
2022-11-30	9.810	9.850	9.690	9.720	8.764	1,128,740
2022-11-29	9.680	9.800	9.550	9.760	8.800	1,804,026
2022-11-28	9.570	9.690	9.530	9.610	8.665	1,400,500
2022-11-25	9.980	9.980	9.730	9.760	8.800	2,158,020
2022-11-24	9.920	9.980	9.830	9.910	8.935	1,684,822
2022-11-23	10.030	10.030	9.840	9.910	8.935	2,062,600
2022-11-22	10.080	10.200	9.970	10.000	9.016	3,089,210
2022-11-21	10.070	10.090	9.890	10.050	9.062	2,396,000
2022-11-18	10.050	10.170	10.030	10.140	9.143	3,153,101
2022-11-17	10.030	10.050	9.890	10.050	9.062	1,920,899
2022-11-16	10.000	10.110	9.970	9.980	8.998	2,177,510
2022-11-15	9.860	10.010	9.820	9.970	8.989	2,405,612
2022-11-14	9.900	9.960	9.800	9.860	8.890	1,671,800
2022-11-11	9.990	10.150	9.860	9.870	8.899	2,052,900
2022-11-10	9.900	9.930	9.830	9.850	8.881	1,378,600
2022-11-09	9.950	10.010	9.900	9.910	8.935	1,439,086
2022-11-08	10.020	10.070	9.920	10.010	9.025	2,036,644

← NewerPage 16 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.