Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.800	14.210	13.520	13.600	13.366	22,844,508
2025-10-24	13.850	14.100	13.670	13.710	13.474	21,018,191
2025-10-23	13.340	14.140	13.220	13.940	13.700	21,371,191
2025-10-22	13.570	13.600	13.320	13.340	13.110	13,882,689
2025-10-21	13.550	13.870	13.420	13.700	13.464	25,093,670
2025-10-20	13.270	13.710	13.150	13.690	13.454	29,321,321
2025-10-17	13.500	13.500	13.040	13.130	12.904	18,077,850
2025-10-16	12.730	13.830	12.730	13.420	13.189	30,329,050
2025-10-15	12.600	12.840	12.570	12.800	12.580	8,977,177
2025-10-14	13.020	13.060	12.550	12.620	12.403	11,506,886
2025-10-13	12.610	13.030	12.510	12.950	12.727	13,154,607
2025-10-10	13.250	13.250	12.920	13.090	12.865	16,904,905
2025-10-09	12.460	13.440	12.390	13.140	12.914	22,668,216
2025-09-30	12.400	12.480	12.300	12.380	12.167	6,459,422
2025-09-29	12.400	12.470	12.220	12.420	12.206	5,074,140
2025-09-26	12.510	12.590	12.310	12.420	12.206	6,327,700
2025-09-25	12.630	12.770	12.510	12.560	12.344	7,129,760
2025-09-24	12.400	12.670	12.320	12.660	12.442	7,176,860
2025-09-23	12.750	12.760	12.170	12.460	12.245	10,390,311
2025-09-22	12.640	12.800	12.480	12.750	12.530	7,350,860
2025-09-19	12.630	12.790	12.490	12.620	12.403	5,905,967
2025-09-18	12.860	12.930	12.510	12.660	12.442	9,936,072
2025-09-17	12.650	12.900	12.620	12.870	12.648	9,732,340
2025-09-16	12.410	12.750	12.390	12.710	12.491	9,968,691
2025-09-15	12.430	12.530	12.350	12.430	12.216	4,404,480
2025-09-12	12.530	12.730	12.450	12.480	12.265	7,993,880
2025-09-11	12.310	12.530	12.210	12.530	12.314	6,734,741
2025-09-10	12.260	12.450	12.180	12.380	12.167	6,999,331
2025-09-09	12.410	12.480	12.170	12.260	12.049	5,808,800
2025-09-08	12.410	12.500	12.350	12.470	12.255	6,145,800
2025-09-05	12.190	12.450	12.140	12.420	12.206	7,366,000
2025-09-04	12.200	12.300	12.040	12.170	11.960	6,975,664
2025-09-03	12.500	12.570	12.140	12.190	11.980	6,938,392
2025-09-02	12.800	12.810	12.300	12.490	12.275	11,546,163
2025-09-01	12.840	12.930	12.740	12.810	12.589	7,892,941
2025-08-29	12.900	13.030	12.740	12.800	12.580	10,799,515
2025-08-28	12.680	12.930	12.510	12.930	12.707	13,611,450
2025-08-27	13.020	13.290	12.680	12.680	12.462	17,270,418
2025-08-26	12.900	13.090	12.810	13.020	12.796	7,714,738
2025-08-25	12.980	12.990	12.790	12.930	12.707	9,184,728
2025-08-22	12.830	13.000	12.830	12.910	12.688	9,349,120
2025-08-21	12.950	12.980	12.780	12.870	12.648	7,123,149
2025-08-20	12.930	12.960	12.780	12.960	12.737	7,520,880
2025-08-19	12.720	13.100	12.650	12.980	12.756	13,809,827
2025-08-18	12.580	12.840	12.540	12.750	12.530	9,990,904
2025-08-15	12.420	12.590	12.390	12.570	12.353	6,214,000
2025-08-14	12.720	12.720	12.390	12.410	12.196	6,661,989
2025-08-13	12.670	12.820	12.610	12.670	12.452	8,641,868
2025-08-12	12.600	12.750	12.510	12.680	12.462	8,291,595
2025-08-11	12.470	12.640	12.470	12.620	12.403	7,424,885
2025-08-08	12.490	12.540	12.390	12.500	12.285	4,502,300
2025-08-07	12.590	12.610	12.400	12.510	12.295	6,444,993
2025-08-06	12.740	12.750	12.500	12.600	12.383	8,284,836
2025-08-05	12.380	12.580	12.300	12.580	12.363	11,536,749
2025-08-04	12.190	12.330	12.110	12.330	12.118	5,284,880
2025-08-01	12.090	12.270	12.090	12.250	12.039	5,556,000
2025-07-31	12.300	12.380	12.070	12.120	11.911	7,062,900
2025-07-30	12.370	12.400	12.190	12.330	12.118	6,662,900
2025-07-29	12.350	12.450	12.240	12.380	12.167	7,810,640
2025-07-28	12.350	12.350	12.250	12.320	12.108	6,423,549

← NewerPage 5 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.