Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.340	12.340	12.240	12.310	12.098	4,849,700
2025-07-24	12.260	12.340	12.150	12.340	12.127	9,828,631
2025-07-23	12.380	12.450	12.210	12.250	12.039	6,404,300
2025-07-22	12.300	12.350	12.190	12.310	12.098	6,985,618
2025-07-21	12.200	12.390	12.200	12.310	12.098	6,616,542
2025-07-18	12.200	12.250	12.130	12.200	11.990	4,233,300
2025-07-17	12.180	12.230	12.150	12.180	11.970	5,350,963
2025-07-16	12.250	12.280	12.130	12.170	11.960	4,795,220
2025-07-15	12.280	12.350	12.120	12.230	12.019	7,119,240
2025-07-14	12.320	12.450	12.280	12.330	12.118	6,226,300
2025-07-11	12.400	12.430	12.220	12.370	12.157	11,731,402
2025-07-10	12.070	12.480	12.030	12.400	12.186	15,354,659
2025-07-09	12.000	12.240	12.000	12.070	11.862	8,942,041
2025-07-08	11.830	12.070	11.760	12.020	11.813	9,269,300
2025-07-07	11.790	11.840	11.730	11.830	11.626	2,920,400
2025-07-04	11.920	11.940	11.780	11.850	11.646	4,907,800
2025-07-03	11.870	11.940	11.840	11.910	11.705	4,163,900
2025-07-02	11.880	11.890	11.810	11.890	11.685	4,354,000
2025-07-01	11.950	11.960	11.800	11.890	11.685	4,726,780
2025-06-30	11.830	11.990	11.800	11.950	11.744	7,386,480
2025-06-27	11.750	11.840	11.710	11.820	11.616	5,348,520
2025-06-26	11.770	11.820	11.690	11.710	11.508	5,042,460
2025-06-25	11.690	11.790	11.650	11.790	11.587	5,986,400
2025-06-24	11.400	11.690	11.400	11.690	11.489	4,555,474
2025-06-23	11.170	11.430	11.160	11.410	11.213	2,830,125
2025-06-20	11.350	11.490	11.260	11.270	11.076	3,427,000
2025-06-19	11.670	11.740	11.330	11.350	11.154	6,048,022
2025-06-18	11.760	11.780	11.580	11.730	11.528	3,885,700
2025-06-17	11.700	11.850	11.660	11.790	11.587	5,305,900
2025-06-16	11.520	11.700	11.500	11.630	11.430	3,465,400
2025-06-13	11.780	11.820	11.520	11.540	11.341	5,165,244
2025-06-12	11.780	11.950	11.720	11.850	11.646	4,354,700
2025-06-11	11.750	11.920	11.720	11.820	11.616	5,594,800
2025-06-10	11.840	11.890	11.600	11.760	11.557	5,434,259
2025-06-09	11.710	11.830	11.670	11.810	11.607	4,217,900
2025-06-06	11.850	11.850	11.680	11.700	11.498	3,456,971
2025-06-05	11.750	11.820	11.640	11.800	11.597	4,598,019
2025-06-04	11.590	11.710	11.570	11.680	11.479	4,446,079
2025-06-03	11.510	11.640	11.510	11.570	11.371	3,282,040
2025-05-30	11.650	11.650	11.480	11.500	11.302	3,521,300
2025-05-29	11.400	11.690	11.400	11.680	11.479	5,255,700
2025-05-28	11.400	11.570	11.400	11.440	11.243	3,735,000
2025-05-27	11.550	11.560	11.330	11.420	11.223	4,881,000
2025-05-26	11.620	11.720	11.490	11.570	11.371	4,828,324
2025-05-23	12.190	12.250	12.000	12.190	11.489	7,334,588
2025-05-22	12.140	12.260	12.020	12.050	11.357	4,711,279
2025-05-21	12.270	12.280	12.110	12.160	11.460	4,762,297
2025-05-20	12.190	12.290	12.100	12.270	11.564	4,126,784
2025-05-19	12.100	12.160	11.940	12.140	11.442	3,483,308
2025-05-16	12.040	12.270	12.020	12.110	11.413	3,619,264
2025-05-15	12.210	12.230	12.030	12.040	11.347	4,258,680
2025-05-14	12.230	12.290	12.100	12.220	11.517	5,128,591
2025-05-13	12.490	12.490	12.210	12.240	11.536	4,528,553
2025-05-12	12.220	12.340	12.210	12.290	11.583	5,994,077
2025-05-09	12.360	12.360	12.110	12.150	11.451	5,842,724
2025-05-08	12.210	12.500	12.170	12.360	11.649	8,912,977
2025-05-07	12.090	12.340	11.970	12.300	11.592	13,755,347
2025-05-06	11.660	12.010	11.660	11.970	11.281	7,340,800
2025-04-30	11.510	11.670	11.510	11.600	10.933	4,361,500
2025-04-29	11.390	11.560	11.330	11.510	10.848	4,331,200

← NewerPage 6 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.