Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.520	11.580	11.360	11.390	10.735	5,995,820
2025-04-25	11.400	11.660	11.290	11.580	10.914	14,888,919
2025-04-24	12.200	12.230	11.980	12.060	11.366	6,250,271
2025-04-23	12.130	12.250	12.060	12.190	11.489	6,689,028
2025-04-22	12.070	12.140	12.000	12.070	11.376	4,308,768
2025-04-21	11.980	12.110	11.910	12.110	11.413	4,088,400
2025-04-18	11.860	12.040	11.820	11.980	11.291	3,311,300
2025-04-17	11.750	11.980	11.750	11.880	11.196	3,507,289
2025-04-16	12.010	12.010	11.610	11.840	11.159	5,755,831
2025-04-15	12.010	12.080	11.900	12.040	11.347	4,213,331
2025-04-14	12.080	12.180	11.940	12.050	11.357	6,859,017
2025-04-11	11.750	12.050	11.680	11.930	11.244	7,603,196
2025-04-10	11.980	12.160	11.820	11.840	11.159	11,451,601
2025-04-09	11.180	11.690	10.730	11.640	10.970	12,241,832
2025-04-08	11.200	11.700	11.130	11.350	10.697	10,405,940
2025-04-07	12.630	12.630	10.740	11.090	10.452	16,869,195
2025-04-03	13.320	13.500	13.150	13.300	12.535	5,630,100
2025-04-02	13.420	13.650	13.350	13.460	12.686	5,200,252
2025-04-01	13.390	13.530	13.380	13.410	12.638	5,001,614
2025-03-31	13.450	13.500	13.190	13.380	12.610	6,712,400
2025-03-28	13.670	13.930	13.510	13.540	12.761	7,050,600
2025-03-27	13.680	13.800	13.410	13.730	12.940	8,003,743
2025-03-26	13.630	13.880	13.620	13.740	12.949	7,499,100
2025-03-25	13.780	13.860	13.530	13.660	12.874	6,139,587
2025-03-24	13.980	14.170	13.500	13.770	12.978	10,623,587
2025-03-21	14.310	14.350	13.920	13.980	13.176	10,196,146
2025-03-20	14.400	14.480	14.300	14.330	13.506	9,179,820
2025-03-19	14.460	14.580	14.340	14.430	13.600	10,196,580
2025-03-18	14.480	14.600	14.420	14.550	13.713	11,441,080
2025-03-17	14.700	14.740	14.480	14.520	13.685	15,870,660
2025-03-14	14.090	14.640	13.920	14.590	13.751	22,571,660
2025-03-13	14.260	14.290	13.900	14.120	13.308	10,838,080
2025-03-12	14.110	14.420	14.080	14.280	13.458	13,551,100
2025-03-11	14.030	14.110	13.870	14.100	13.289	8,972,087
2025-03-10	14.270	14.280	14.020	14.120	13.308	9,771,849
2025-03-07	14.260	14.500	14.110	14.290	13.468	15,387,864
2025-03-06	14.230	14.380	14.140	14.270	13.449	20,766,756
2025-03-05	13.620	14.560	13.580	14.310	13.487	31,267,228
2025-03-04	13.220	13.610	13.210	13.580	12.799	6,745,200
2025-03-03	13.290	13.570	13.080	13.270	12.506	9,010,200
2025-02-28	13.740	13.770	13.100	13.120	12.365	10,116,000
2025-02-27	14.040	14.050	13.510	13.810	13.015	11,464,479
2025-02-26	13.830	14.100	13.830	13.980	13.176	10,051,639
2025-02-25	13.830	14.060	13.740	13.880	13.081	9,342,040
2025-02-24	14.100	14.100	13.860	13.950	13.147	10,184,074
2025-02-21	13.950	14.090	13.820	14.050	13.242	13,338,934
2025-02-20	13.790	13.970	13.750	13.890	13.091	9,053,700
2025-02-19	13.480	13.800	13.480	13.790	12.997	8,423,688
2025-02-18	13.820	13.890	13.380	13.480	12.704	10,706,440
2025-02-17	13.830	14.090	13.650	13.950	13.147	13,305,624
2025-02-14	13.660	13.860	13.580	13.740	12.949	8,667,564
2025-02-13	14.020	14.050	13.640	13.670	12.883	13,129,048
2025-02-12	13.850	14.160	13.770	14.050	13.242	13,722,928
2025-02-11	13.610	13.930	13.520	13.810	13.015	12,009,400
2025-02-10	13.420	13.730	13.390	13.630	12.846	11,251,148
2025-02-07	13.280	13.520	13.190	13.400	12.629	13,155,700
2025-02-06	12.850	13.280	12.790	13.280	12.516	11,132,761
2025-02-05	12.830	12.970	12.810	12.880	12.139	5,837,810
2025-01-27	13.050	13.180	12.770	12.780	12.045	5,888,700
2025-01-24	12.770	13.080	12.750	13.040	12.290	7,211,422

← NewerPage 7 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.