Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.150	12.160	11.950	12.060	10.763	2,767,634
2022-02-09	11.820	12.190	11.780	12.180	10.870	4,334,208
2022-02-08	11.600	11.810	11.520	11.760	10.495	2,628,728
2022-02-07	11.580	11.700	11.410	11.600	10.353	3,010,657
2022-01-28	11.390	11.660	11.320	11.370	10.147	4,744,407
2022-01-27	11.870	11.900	11.250	11.290	10.076	3,888,800
2022-01-26	11.800	12.010	11.700	11.880	10.602	3,409,662
2022-01-25	12.070	12.200	11.740	11.780	10.513	4,134,920
2022-01-24	12.370	12.680	12.060	12.090	10.790	3,743,428
2022-01-21	12.500	12.740	12.280	12.390	11.058	3,116,016
2022-01-20	12.990	12.990	12.470	12.500	11.156	4,197,576
2022-01-19	12.760	12.970	12.750	12.870	11.486	3,687,100
2022-01-18	12.980	13.130	12.780	12.890	11.504	5,791,083
2022-01-17	12.890	13.190	12.760	13.090	11.682	8,414,433
2022-01-14	12.630	12.790	12.460	12.520	11.174	4,330,601
2022-01-13	13.050	13.050	12.690	12.720	11.352	5,200,766
2022-01-12	13.010	13.140	12.740	13.050	11.647	10,929,744
2022-01-11	12.150	13.130	12.150	12.950	11.557	17,011,308
2022-01-10	12.230	12.420	12.010	12.260	10.942	4,639,989
2022-01-07	12.380	12.410	12.110	12.150	10.843	4,694,515
2022-01-06	11.990	12.450	11.990	12.350	11.022	5,304,786
2022-01-05	12.300	12.300	11.930	12.040	10.745	3,486,166
2022-01-04	12.090	12.260	12.050	12.220	10.906	4,259,700
2021-12-31	12.000	12.070	11.900	12.050	10.754	3,260,802
2021-12-30	11.760	12.110	11.700	12.000	10.710	4,708,384
2021-12-29	11.720	11.770	11.660	11.700	10.442	2,352,326
2021-12-28	11.780	11.880	11.700	11.720	10.460	3,124,400
2021-12-27	11.850	11.950	11.730	11.780	10.513	2,365,040
2021-12-24	11.800	12.000	11.620	11.860	10.585	4,124,796
2021-12-23	11.880	11.960	11.850	11.890	10.611	2,228,065
2021-12-22	12.050	12.080	11.890	11.920	10.638	3,197,681
2021-12-21	11.830	12.080	11.800	11.990	10.701	3,424,716
2021-12-20	11.830	12.040	11.700	11.830	10.558	3,759,061
2021-12-17	12.000	12.100	11.840	11.870	10.594	3,340,789
2021-12-16	12.000	12.100	11.870	12.080	10.781	3,692,228
2021-12-15	11.870	12.020	11.830	11.880	10.602	2,747,345
2021-12-14	11.950	12.050	11.850	11.920	10.638	4,212,258
2021-12-13	11.740	12.170	11.670	11.940	10.656	8,127,213
2021-12-10	11.630	11.720	11.530	11.650	10.397	2,735,560
2021-12-09	11.650	11.730	11.550	11.640	10.388	2,723,347
2021-12-08	11.670	11.810	11.520	11.650	10.397	3,466,602
2021-12-07	11.740	11.900	11.570	11.670	10.415	4,825,785
2021-12-06	11.500	11.970	11.500	11.750	10.486	7,638,516
2021-12-03	11.550	11.780	11.490	11.540	10.299	3,075,318
2021-12-02	11.590	11.660	11.440	11.490	10.254	2,629,260
2021-12-01	11.330	11.670	11.300	11.600	10.353	4,193,482
2021-11-30	11.130	11.450	11.130	11.310	10.094	3,197,343
2021-11-29	11.240	11.240	11.060	11.130	9.933	2,416,373
2021-11-26	11.280	11.410	11.180	11.290	10.076	2,545,724
2021-11-25	11.250	11.550	11.200	11.360	10.138	3,646,018
2021-11-24	11.250	11.340	11.140	11.250	10.040	1,794,723
2021-11-23	11.260	11.320	11.180	11.270	10.058	1,954,637
2021-11-22	11.290	11.300	11.130	11.260	10.049	2,340,586
2021-11-19	11.200	11.330	11.070	11.260	10.049	2,578,520
2021-11-18	11.310	11.400	11.230	11.230	10.022	2,010,353
2021-11-17	11.210	11.360	11.110	11.330	10.112	3,267,279
2021-11-16	11.200	11.280	11.110	11.140	9.942	2,377,764
2021-11-15	11.060	11.240	11.040	11.150	9.951	2,364,400
2021-11-12	10.990	11.080	10.920	11.040	9.853	1,866,362
2021-11-11	10.900	11.020	10.900	10.990	9.808	2,052,704

← NewerPage 20 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.