Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.870	10.040	9.750	9.970	8.898	3,618,035
2022-05-11	10.050	10.480	9.910	9.920	8.853	6,043,535
2022-05-10	9.880	10.230	9.750	10.080	8.996	6,550,062
2022-05-09	9.350	10.050	9.300	9.910	8.844	8,342,440
2022-05-06	9.470	9.580	9.350	9.420	8.407	2,990,541
2022-05-05	9.360	9.850	9.350	9.740	8.693	6,176,022
2022-04-29	9.090	9.410	9.080	9.350	8.345	3,807,101
2022-04-28	9.700	9.700	9.010	9.130	8.148	5,801,403
2022-04-27	9.040	9.770	8.690	9.770	8.719	7,860,834
2022-04-26	9.110	9.600	8.950	9.060	8.086	5,519,036
2022-04-25	9.580	9.880	9.080	9.150	8.166	6,457,354
2022-04-22	9.710	9.910	9.500	9.870	8.809	3,513,100
2022-04-21	10.070	10.260	9.710	9.730	8.684	3,693,150
2022-04-20	10.390	10.450	10.170	10.230	9.130	2,909,316
2022-04-19	10.240	10.570	10.240	10.330	9.219	4,200,264
2022-04-18	10.610	10.670	8.880	10.220	9.121	6,587,233
2022-04-15	10.830	10.840	10.660	10.740	9.585	2,664,000
2022-04-14	10.850	10.940	10.770	10.890	9.719	2,192,741
2022-04-13	10.820	10.940	10.740	10.750	9.594	2,228,100
2022-04-12	10.760	10.920	10.600	10.870	9.701	2,328,402
2022-04-11	11.070	11.100	10.600	10.700	9.549	3,021,946
2022-04-08	11.230	11.300	10.990	11.140	9.942	3,517,264
2022-04-07	11.270	11.630	11.200	11.210	10.005	2,922,630
2022-04-06	11.290	11.390	11.230	11.380	10.156	2,220,000
2022-04-01	11.390	11.400	11.150	11.260	10.049	3,489,681
2022-03-31	11.290	11.700	11.290	11.400	10.174	4,495,109
2022-03-30	11.240	11.300	11.150	11.280	10.067	2,361,482
2022-03-29	11.200	11.260	10.980	11.130	9.933	2,533,951
2022-03-28	10.930	11.250	10.910	11.150	9.951	2,706,871
2022-03-25	11.270	11.270	10.930	11.020	9.835	2,902,526
2022-03-24	11.300	11.360	11.100	11.220	10.013	2,574,928
2022-03-23	11.450	11.450	11.280	11.360	10.138	1,955,812
2022-03-22	11.350	11.470	11.270	11.370	10.147	2,367,856
2022-03-21	11.290	11.500	11.080	11.410	10.183	4,093,192
2022-03-18	10.920	11.230	10.880	11.170	9.969	3,475,798
2022-03-17	11.000	11.180	10.920	10.980	9.799	4,666,514
2022-03-16	10.700	10.930	10.390	10.850	9.683	5,340,871
2022-03-15	11.320	11.330	10.530	10.540	9.407	7,656,724
2022-03-14	11.700	11.850	11.350	11.350	10.129	5,965,338
2022-03-11	11.680	11.910	11.450	11.850	10.576	5,464,625
2022-03-10	11.780	12.080	11.750	11.960	10.674	8,746,578
2022-03-09	11.830	11.990	11.110	11.530	10.290	8,416,855
2022-03-08	12.200	12.290	11.780	11.830	10.558	8,219,346
2022-03-07	12.970	13.030	11.700	12.000	10.710	18,337,807
2022-03-04	13.470	13.650	12.920	13.010	11.611	21,409,833
2022-03-03	12.840	13.680	12.710	13.480	12.030	29,903,407
2022-03-02	12.480	12.630	12.400	12.610	11.254	3,051,223
2022-03-01	12.580	12.680	12.420	12.560	11.209	3,124,454
2022-02-28	12.700	12.760	12.310	12.610	11.254	5,303,630
2022-02-25	12.530	12.860	12.380	12.800	11.424	7,957,131
2022-02-24	12.500	12.700	12.140	12.350	11.022	6,208,931
2022-02-23	12.370	12.660	12.370	12.600	11.245	4,587,156
2022-02-22	12.570	12.570	12.300	12.400	11.067	4,112,255
2022-02-21	12.440	12.680	12.310	12.600	11.245	4,372,274
2022-02-18	12.230	12.530	12.190	12.450	11.111	4,843,345
2022-02-17	12.480	12.540	12.280	12.390	11.058	6,496,879
2022-02-16	12.480	12.860	12.440	12.700	11.334	9,880,261
2022-02-15	11.810	12.740	11.760	12.650	11.290	12,867,248
2022-02-14	11.800	11.950	11.710	11.840	10.567	2,478,500
2022-02-11	11.970	12.020	11.820	11.860	10.585	2,407,491

← NewerPage 19 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.