Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.430	9.770	9.400	9.760	9.760	5,784,500
2026-07-22	9.860	9.880	9.390	9.430	9.430	9,114,960
2026-07-21	9.890	9.970	9.540	9.900	9.900	7,128,764
2026-07-20	9.950	10.120	9.710	9.890	9.890	7,293,000
2026-07-17	10.250	10.330	9.850	9.940	9.940	6,390,496
2026-07-16	10.100	10.320	10.000	10.220	10.220	5,213,581
2026-07-15	10.000	10.160	9.920	10.160	10.160	5,895,200
2026-07-14	9.800	9.990	9.620	9.960	9.960	5,538,199
2026-07-13	10.140	10.260	9.810	9.820	9.820	5,883,060
2026-07-10	10.110	10.540	10.020	10.270	10.270	7,216,231
2026-07-09	10.210	10.240	9.880	10.160	10.160	6,614,231
2026-07-08	10.170	10.290	10.020	10.250	10.250	6,188,507
2026-07-07	10.750	10.800	10.180	10.200	10.200	10,391,837
2026-07-06	11.300	11.360	10.690	10.740	10.740	12,992,345
2026-07-03	11.140	11.520	10.950	11.420	11.420	11,754,794
2026-07-02	11.100	11.460	11.020	11.070	11.070	9,064,935
2026-07-01	10.880	11.220	10.820	11.210	11.210	7,740,474
2026-06-30	10.680	11.160	10.510	10.940	10.940	8,996,687
2026-06-29	10.870	11.020	10.450	10.650	10.650	8,859,398
2026-06-26	11.270	11.320	10.860	10.870	10.870	8,997,520
2026-06-25	11.620	11.820	11.290	11.340	11.340	8,148,155
2026-06-24	12.090	12.140	11.600	11.700	11.700	9,058,427
2026-06-23	12.050	12.350	11.970	12.060	12.060	8,829,421
2026-06-22	12.410	12.580	11.920	12.280	12.280	11,722,732
2026-06-18	12.780	13.000	12.380	12.380	12.380	16,202,750
2026-06-17	11.500	12.750	11.410	12.700	12.700	21,972,689
2026-06-16	11.490	11.600	11.250	11.550	11.550	8,319,506
2026-06-15	11.400	11.510	11.250	11.480	11.480	8,362,900
2026-06-12	11.290	11.680	11.150	11.230	11.230	8,755,080
2026-06-11	11.220	11.370	10.970	11.060	11.060	8,152,700
2026-06-10	11.560	11.710	11.190	11.380	11.380	8,246,817
2026-06-09	11.800	11.860	11.400	11.760	11.760	9,447,660
2026-06-08	11.800	12.010	11.680	11.720	11.720	10,017,944
2026-06-05	12.030	12.360	11.790	12.040	12.040	10,799,360
2026-06-04	12.690	12.760	11.990	12.110	12.110	14,636,290
2026-06-03	13.280	13.350	12.710	12.810	12.810	13,287,050
2026-06-02	13.240	13.630	12.830	13.330	13.330	10,293,290
2026-06-01	13.000	13.440	12.960	13.250	13.250	8,866,021
2026-05-29	13.720	14.000	12.920	13.010	13.010	14,997,130
2026-05-28	13.850	13.900	13.240	13.600	13.600	18,223,180
2026-05-27	15.440	15.580	13.800	13.980	13.980	32,552,789
2026-05-26	15.510	15.960	15.130	15.570	15.570	23,401,131
2026-05-25	15.000	16.150	14.860	15.910	15.910	32,490,311
2026-05-22	15.130	15.360	14.670	14.930	14.930	25,139,270
2026-05-21	15.500	15.640	14.470	14.510	14.260	22,677,461
2026-05-20	15.980	16.210	15.400	15.530	15.262	27,173,349
2026-05-19	14.200	16.370	14.150	16.130	15.852	41,443,434
2026-05-18	14.380	14.430	14.030	14.160	13.916	12,635,839
2026-05-15	14.490	14.700	14.220	14.370	14.122	11,384,779
2026-05-14	14.890	14.940	14.330	14.540	14.290	14,889,840
2026-05-13	14.150	15.220	14.030	14.960	14.702	27,357,831
2026-05-12	14.650	14.650	14.000	14.170	13.926	14,732,587
2026-05-11	14.430	14.880	14.260	14.580	14.329	17,097,544
2026-05-08	13.450	14.330	13.330	14.200	13.955	20,340,659
2026-05-07	13.150	13.570	13.100	13.510	13.277	11,836,314
2026-05-06	13.200	13.330	13.070	13.110	12.884	7,737,372
2026-04-30	13.110	13.350	13.040	13.080	12.855	5,700,468
2026-04-29	12.950	13.270	12.910	13.200	12.973	7,424,629
2026-04-28	13.380	13.390	12.890	13.020	12.796	8,340,817
2026-04-27	13.330	13.560	13.180	13.380	13.150	9,339,573

← NewerPage 2 of 2 · 120 trading days

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.