Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.000	13.130	12.780	12.780	12.045	7,542,760
2025-01-22	12.870	12.930	12.710	12.780	12.045	4,305,600
2025-01-21	12.970	13.020	12.740	12.950	12.205	6,043,400
2025-01-20	13.040	13.090	12.860	12.930	12.186	6,742,236
2025-01-17	12.730	13.010	12.670	12.930	12.186	7,587,140
2025-01-16	12.920	12.940	12.670	12.760	12.026	8,356,468
2025-01-15	12.720	12.770	12.540	12.650	11.922	5,867,916
2025-01-14	12.220	12.720	12.150	12.720	11.988	9,437,224
2025-01-13	12.020	12.250	11.900	12.140	11.442	5,127,560
2025-01-10	12.660	12.740	12.190	12.190	11.489	7,816,500
2025-01-09	12.600	12.810	12.530	12.650	11.922	5,760,736
2025-01-08	12.870	12.950	12.320	12.700	11.969	10,565,160
2025-01-07	12.780	12.990	12.680	12.990	12.243	7,698,200
2025-01-06	12.700	12.890	12.480	12.730	11.998	8,576,200
2025-01-03	13.270	13.300	12.700	12.700	11.969	10,495,879
2025-01-02	13.700	13.750	13.110	13.270	12.506	11,828,211
2024-12-31	14.390	14.480	13.620	13.670	12.883	17,364,578
2024-12-30	14.610	14.840	14.360	14.440	13.609	15,215,179
2024-12-27	14.810	14.950	14.560	14.620	13.779	22,072,860
2024-12-26	14.300	14.790	14.260	14.790	13.939	23,819,500
2024-12-25	14.580	14.580	14.040	14.310	13.487	15,424,371
2024-12-24	14.150	14.600	14.120	14.600	13.760	20,868,049
2024-12-23	14.550	14.550	13.920	14.150	13.336	13,985,600
2024-12-20	14.270	14.760	14.200	14.570	13.732	23,058,702
2024-12-19	13.860	14.520	13.760	14.410	13.581	27,222,397
2024-12-18	13.560	14.480	13.450	13.990	13.185	22,495,509
2024-12-17	13.750	13.990	13.390	13.400	12.629	11,147,668
2024-12-16	14.220	14.250	13.720	13.830	13.034	11,776,300
2024-12-13	14.450	14.560	14.180	14.220	13.402	18,846,800
2024-12-12	14.690	14.950	14.420	14.620	13.779	29,183,460
2024-12-11	14.000	14.990	13.990	14.440	13.609	26,075,480
2024-12-10	14.290	14.330	13.840	13.900	13.100	14,747,474
2024-12-09	13.900	14.110	13.700	13.870	13.072	9,511,362
2024-12-06	14.030	14.030	13.700	13.900	13.100	15,257,000
2024-12-05	13.210	13.990	13.190	13.990	13.185	21,188,912
2024-12-04	13.460	13.640	13.210	13.310	12.544	10,920,400
2024-12-03	13.540	13.590	13.270	13.450	12.676	9,347,484
2024-12-02	13.320	13.580	13.270	13.540	12.761	10,577,164
2024-11-29	13.130	13.420	13.040	13.300	12.535	11,471,628
2024-11-28	13.170	13.330	13.110	13.120	12.365	9,371,160
2024-11-27	13.030	13.230	12.620	13.230	12.469	12,586,013
2024-11-26	13.390	13.690	13.040	13.080	12.327	9,217,200
2024-11-25	13.230	13.800	13.020	13.340	12.572	11,626,900
2024-11-22	13.750	13.900	13.090	13.150	12.393	10,766,301
2024-11-21	13.900	14.050	13.600	13.850	13.053	11,261,767
2024-11-20	13.480	14.170	13.420	13.980	13.176	15,909,371
2024-11-19	13.450	13.540	13.150	13.540	12.761	10,737,796
2024-11-18	13.750	13.870	13.200	13.330	12.563	10,800,835
2024-11-15	14.060	14.320	13.670	13.720	12.931	11,939,417
2024-11-14	14.630	14.690	14.080	14.120	13.308	11,519,960
2024-11-13	14.510	14.680	14.200	14.580	13.741	14,652,720
2024-11-12	14.680	15.020	14.450	14.710	13.864	26,183,894
2024-11-11	14.070	14.630	14.050	14.620	13.779	15,835,534
2024-11-08	14.360	14.400	14.060	14.150	13.336	13,563,354
2024-11-07	13.990	14.150	13.780	14.120	13.308	12,409,242
2024-11-06	14.160	14.290	13.920	14.030	13.223	13,776,182
2024-11-05	13.850	14.260	13.770	14.200	13.383	13,682,184
2024-11-04	13.350	13.840	13.350	13.830	13.034	8,479,114
2024-11-01	13.820	13.820	13.240	13.280	12.516	11,996,303
2024-10-31	13.850	14.040	13.700	13.830	13.034	11,419,596

← NewerPage 8 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.