Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.450	13.630	13.170	13.430	13.199	11,052,118
2026-04-23	14.100	14.200	13.490	13.550	13.317	19,775,900
2026-04-22	14.500	14.690	14.300	14.610	14.358	8,342,353
2026-04-21	14.630	14.860	14.400	14.590	14.339	9,765,235
2026-04-20	14.170	14.900	14.130	14.600	14.348	14,752,971
2026-04-17	14.270	14.280	14.040	14.180	13.936	6,391,280
2026-04-16	14.150	14.290	14.100	14.270	14.024	6,306,871
2026-04-15	14.350	14.550	14.130	14.160	13.916	7,619,000
2026-04-14	14.220	14.300	14.000	14.230	13.985	5,592,900
2026-04-13	14.100	14.230	14.020	14.110	13.867	4,777,500
2026-04-10	14.120	14.430	14.120	14.190	13.946	6,001,446
2026-04-09	14.120	14.190	13.940	14.040	13.798	6,125,810
2026-04-08	13.870	14.350	13.850	14.310	14.063	9,158,400
2026-04-07	13.470	13.690	13.470	13.560	13.326	4,261,796
2026-04-03	13.800	13.880	13.430	13.470	13.238	4,608,400
2026-04-02	13.900	13.980	13.650	13.730	13.493	5,629,198
2026-04-01	14.010	14.070	13.800	13.990	13.749	7,373,279
2026-03-31	13.800	14.120	13.660	13.670	13.435	6,254,640
2026-03-30	13.550	13.870	13.550	13.800	13.562	6,832,400
2026-03-27	13.620	13.880	13.500	13.810	13.572	6,920,321
2026-03-26	13.920	13.960	13.480	13.670	13.435	9,620,348
2026-03-25	13.300	14.270	13.280	13.960	13.720	15,985,089
2026-03-24	13.270	13.340	13.000	13.260	13.032	9,064,798
2026-03-23	13.610	13.780	12.900	12.970	12.747	13,047,459
2026-03-20	14.390	14.440	13.850	13.900	13.661	6,988,000
2026-03-19	14.450	14.490	14.250	14.290	14.044	7,338,529
2026-03-18	14.480	14.630	14.340	14.600	14.348	6,656,398
2026-03-17	14.800	14.890	14.300	14.330	14.083	9,419,691
2026-03-16	14.770	14.810	14.550	14.780	14.525	7,222,303
2026-03-13	14.990	15.080	14.700	14.750	14.496	10,144,200
2026-03-12	15.550	15.620	14.960	15.120	14.860	15,511,293
2026-03-11	16.130	16.270	15.500	15.570	15.302	17,428,899
2026-03-10	15.840	16.340	15.730	16.190	15.911	15,268,742
2026-03-09	15.860	15.910	15.370	15.750	15.479	13,435,345
2026-03-06	16.150	16.420	16.100	16.180	15.901	6,998,297
2026-03-05	16.420	16.600	16.070	16.240	15.960	11,302,583
2026-03-04	15.600	16.270	15.500	15.980	15.705	12,458,670
2026-03-03	16.750	16.900	15.660	15.710	15.439	17,432,029
2026-03-02	17.210	17.370	16.710	16.750	16.461	14,566,573
2026-02-27	17.100	17.570	16.910	17.540	17.238	15,174,649
2026-02-26	17.210	17.540	17.100	17.160	16.864	10,613,320
2026-02-25	17.250	17.380	17.060	17.280	16.982	11,767,646
2026-02-24	17.960	17.980	16.690	17.250	16.953	17,943,490
2026-02-13	17.790	18.360	17.720	17.800	17.493	17,824,007
2026-02-12	16.890	18.250	16.740	17.900	17.592	27,633,789
2026-02-11	17.060	17.290	16.820	16.840	16.550	13,267,100
2026-02-10	17.130	17.360	16.950	17.050	16.756	12,090,439
2026-02-09	17.580	17.590	16.880	17.250	16.953	14,601,185
2026-02-06	17.220	17.740	16.810	17.260	16.963	15,473,072
2026-02-05	16.890	17.630	16.800	17.470	17.169	22,920,587
2026-02-04	16.900	17.080	16.690	16.930	16.638	12,859,363
2026-02-03	16.350	17.060	16.260	16.990	16.697	19,815,323
2026-02-02	16.040	16.610	16.000	16.210	15.931	17,348,946
2026-01-30	16.200	16.540	15.800	16.030	15.754	17,432,960
2026-01-29	16.620	16.930	16.180	16.400	16.117	16,637,340
2026-01-28	17.020	17.090	16.650	16.740	16.452	14,723,186
2026-01-27	17.720	17.840	16.710	17.120	16.825	26,024,503
2026-01-26	18.510	18.600	17.710	17.930	17.621	24,902,848
2026-01-23	17.810	19.790	17.700	18.810	18.486	38,528,354
2026-01-22	18.650	18.750	17.680	17.800	17.493	22,221,182

← NewerPage 3 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.