Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.000	10.050	9.810	9.970	8.989	2,237,732
2022-11-04	9.940	10.010	9.900	9.970	8.989	2,938,099
2022-11-03	9.940	10.010	9.820	9.950	8.971	2,008,956
2022-11-02	9.930	9.960	9.780	9.940	8.962	2,252,130
2022-11-01	9.820	9.930	9.750	9.910	8.935	2,392,840
2022-10-31	9.660	9.860	9.530	9.780	8.818	2,009,494
2022-10-28	9.900	9.920	9.570	9.720	8.764	2,382,678
2022-10-27	9.910	10.010	9.860	10.010	9.025	2,537,035
2022-10-26	9.720	10.040	9.670	9.930	8.953	4,094,838
2022-10-25	9.690	9.800	9.480	9.650	8.701	2,943,300
2022-10-24	9.700	9.830	9.560	9.720	8.764	2,609,342
2022-10-21	9.570	9.700	9.530	9.620	8.674	1,304,637
2022-10-20	9.550	9.650	9.480	9.530	8.593	1,131,037
2022-10-19	9.660	9.680	9.560	9.590	8.647	1,526,275
2022-10-18	9.780	9.800	9.620	9.680	8.728	2,399,400
2022-10-17	9.400	9.720	9.350	9.720	8.764	3,411,100
2022-10-14	9.370	9.480	9.370	9.380	8.457	2,083,200
2022-10-13	9.130	9.480	9.070	9.350	8.430	2,929,554
2022-10-12	8.980	9.210	8.870	9.180	8.277	2,557,980
2022-10-11	8.970	8.970	8.740	8.930	8.052	1,229,482
2022-10-10	9.020	9.110	8.880	8.900	8.025	1,729,338
2022-09-30	8.960	9.110	8.900	9.020	8.133	1,671,971
2022-09-29	9.060	9.150	8.940	9.020	8.133	2,327,095
2022-09-28	9.140	9.160	8.950	8.970	8.088	1,283,871
2022-09-27	9.010	9.210	8.960	9.150	8.250	2,036,191
2022-09-26	9.060	9.150	8.880	8.910	8.034	2,261,686
2022-09-23	9.300	9.300	9.040	9.090	8.196	1,786,700
2022-09-22	9.300	9.390	9.220	9.230	8.322	1,614,220
2022-09-21	9.290	9.420	9.070	9.370	8.448	1,998,600
2022-09-20	9.210	9.400	9.190	9.230	8.322	1,406,360
2022-09-19	9.360	9.400	9.150	9.200	8.295	2,073,551
2022-09-16	9.640	9.650	9.350	9.350	8.430	1,849,182
2022-09-15	9.860	9.870	9.500	9.600	8.656	2,396,500
2022-09-14	9.810	9.860	9.710	9.800	8.836	1,776,725
2022-09-13	10.000	10.060	9.860	9.930	8.953	1,629,100
2022-09-09	9.900	10.100	9.810	10.010	9.025	1,985,604
2022-09-08	10.080	10.180	9.870	9.870	8.899	2,078,729
2022-09-07	10.120	10.130	9.930	10.020	9.035	2,715,835
2022-09-06	10.110	10.160	9.990	10.120	9.125	2,243,660
2022-09-05	10.120	10.250	10.030	10.070	9.080	2,206,300
2022-09-02	9.910	10.170	9.840	10.130	9.134	3,621,389
2022-09-01	9.870	10.000	9.740	9.910	8.935	2,748,399
2022-08-31	10.240	10.300	9.770	9.810	8.845	5,418,038
2022-08-30	10.180	10.510	10.180	10.240	9.233	3,861,668
2022-08-29	10.320	10.380	10.160	10.200	9.197	3,213,582
2022-08-26	10.320	10.570	10.230	10.450	9.422	4,340,514
2022-08-25	10.500	10.550	10.190	10.300	9.287	3,851,226
2022-08-24	10.520	10.610	10.290	10.430	9.404	4,986,412
2022-08-23	10.300	10.460	10.260	10.430	9.404	3,534,900
2022-08-22	10.360	10.410	10.200	10.260	9.251	3,091,901
2022-08-19	10.500	10.580	10.290	10.370	9.350	3,712,190
2022-08-18	10.370	10.450	10.240	10.450	9.422	2,200,960
2022-08-17	10.380	10.460	10.300	10.350	9.332	2,051,300
2022-08-16	10.310	10.390	10.250	10.370	9.350	2,079,000
2022-08-15	10.320	10.350	10.170	10.300	9.287	2,451,407
2022-08-12	10.500	10.500	10.310	10.330	9.314	2,391,470
2022-08-11	10.390	10.540	10.390	10.450	9.422	3,265,532
2022-08-10	10.250	10.400	10.190	10.360	9.341	3,400,640
2022-08-09	10.160	10.290	10.110	10.270	9.260	3,230,100
2022-08-08	10.140	10.240	10.080	10.190	9.188	2,628,902

← NewerPage 17 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.