Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.310	18.980	17.190	18.730	18.407	29,218,634
2026-01-20	18.120	18.150	17.200	17.480	17.179	20,728,604
2026-01-19	18.500	18.660	17.900	18.020	17.710	20,552,564
2026-01-16	19.560	19.580	18.100	18.670	18.348	30,638,158
2026-01-15	20.120	20.440	18.700	18.920	18.594	45,092,812
2026-01-14	19.370	21.280	19.370	21.000	20.638	60,459,259
2026-01-13	20.460	20.460	18.670	19.280	18.948	48,932,237
2026-01-12	17.350	19.880	17.200	19.880	19.538	55,770,541
2026-01-09	15.530	16.670	15.500	16.570	16.285	33,844,881
2026-01-08	15.770	15.810	15.430	15.620	15.351	15,196,829
2026-01-07	15.410	16.100	15.320	15.970	15.695	25,217,800
2026-01-06	15.800	15.840	15.400	15.570	15.302	21,641,206
2026-01-05	15.580	16.200	15.400	16.000	15.724	29,369,883
2025-12-31	14.710	15.980	14.530	15.630	15.361	45,369,536
2025-12-30	14.420	14.880	14.250	14.440	14.191	12,956,175
2025-12-29	14.420	14.600	14.320	14.480	14.231	9,732,970
2025-12-26	14.500	14.740	14.220	14.440	14.191	14,479,080
2025-12-25	14.180	14.790	14.150	14.590	14.339	13,778,338
2025-12-24	14.090	14.380	14.010	14.250	14.005	11,003,595
2025-12-23	14.220	14.400	14.040	14.140	13.896	10,774,116
2025-12-22	14.450	14.580	14.230	14.290	14.044	10,219,117
2025-12-19	14.440	14.650	14.350	14.470	14.221	14,029,665
2025-12-18	13.520	14.680	13.480	14.420	14.172	31,081,235
2025-12-17	13.410	13.640	13.310	13.570	13.336	6,389,463
2025-12-16	13.880	13.890	13.400	13.400	13.169	9,281,229
2025-12-15	13.750	14.100	13.650	13.990	13.749	12,852,086
2025-12-12	13.690	13.910	13.620	13.770	13.533	9,704,398
2025-12-11	13.570	13.790	13.460	13.680	13.444	10,231,596
2025-12-10	13.430	13.780	13.310	13.590	13.356	7,428,600
2025-12-09	13.510	13.610	13.350	13.430	13.199	7,273,623
2025-12-08	13.670	13.700	13.500	13.570	13.336	8,447,757
2025-12-05	13.490	13.640	13.370	13.630	13.395	5,834,842
2025-12-04	13.500	13.540	13.350	13.500	13.267	5,179,463
2025-12-03	13.410	13.650	13.320	13.520	13.287	7,435,854
2025-12-02	13.360	13.490	13.280	13.400	13.169	5,700,057
2025-12-01	13.250	13.500	13.170	13.430	13.199	9,234,344
2025-11-28	12.960	13.270	12.950	13.240	13.012	6,616,524
2025-11-27	12.960	13.200	12.910	13.000	12.776	5,646,251
2025-11-26	13.010	13.220	12.940	12.950	12.727	5,220,200
2025-11-25	12.990	13.190	12.930	13.060	12.835	5,463,616
2025-11-24	12.810	13.020	12.750	12.920	12.697	5,054,369
2025-11-21	13.110	13.190	12.730	12.730	12.511	8,998,796
2025-11-20	13.320	13.410	13.230	13.250	13.022	5,492,716
2025-11-19	13.650	13.650	13.260	13.310	13.081	9,256,787
2025-11-18	13.530	14.040	13.250	13.710	13.474	13,679,432
2025-11-17	13.480	13.630	13.420	13.510	13.277	6,460,100
2025-11-14	13.700	13.880	13.500	13.500	13.267	9,471,273
2025-11-13	13.650	13.930	13.450	13.880	13.641	14,382,281
2025-11-12	13.670	13.770	13.410	13.630	13.395	10,196,939
2025-11-11	13.610	13.740	13.570	13.670	13.435	9,520,685
2025-11-10	13.770	13.870	13.550	13.640	13.405	15,367,218
2025-11-07	14.130	14.160	13.800	13.840	13.602	19,417,658
2025-11-06	14.110	14.440	13.900	14.230	13.985	21,523,216
2025-11-05	14.510	14.540	14.010	14.210	13.965	27,393,379
2025-11-04	14.890	15.060	14.630	14.870	14.614	24,270,270
2025-11-03	14.560	15.100	14.360	15.100	14.840	31,042,264
2025-10-31	14.340	14.640	14.130	14.560	14.309	25,917,333
2025-10-30	14.110	14.960	13.800	14.500	14.250	44,453,724
2025-10-29	13.720	14.380	13.630	14.110	13.867	29,721,348
2025-10-28	13.520	14.050	13.480	13.740	13.503	21,589,880

← NewerPage 4 of 21 · 1,219 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.