Goldcard High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.930	14.090	13.650	13.890	13.091	12,409,122
2024-10-29	14.300	14.610	13.980	14.010	13.204	15,932,639
2024-10-28	14.260	14.490	14.180	14.370	13.543	12,665,952
2024-10-25	14.290	14.380	14.040	14.290	13.468	13,654,427
2024-10-24	14.080	14.270	13.830	14.250	13.430	13,974,767
2024-10-23	14.520	14.560	14.050	14.140	13.326	23,555,662
2024-10-22	15.190	15.190	14.600	14.840	13.986	18,900,299
2024-10-21	14.450	15.420	14.210	15.220	14.344	32,607,263
2024-10-18	13.800	14.690	13.770	14.360	13.534	21,249,660
2024-10-17	14.020	14.330	13.910	13.930	13.129	17,350,423
2024-10-16	13.400	14.120	13.350	13.850	13.053	12,435,504
2024-10-15	13.700	14.370	13.530	13.750	12.959	19,129,439
2024-10-14	13.380	13.750	13.000	13.720	12.931	14,994,055
2024-10-11	13.830	13.890	13.050	13.220	12.459	14,827,966
2024-10-10	14.070	14.430	13.600	13.890	13.091	18,531,708
2024-10-09	14.770	15.040	13.660	13.670	12.883	31,553,654
2024-10-08	16.020	16.020	14.200	15.350	14.467	46,654,510
2024-09-30	12.250	13.560	12.020	13.370	12.601	32,101,001
2024-09-27	11.300	11.860	11.220	11.720	11.046	18,729,870
2024-09-26	10.800	11.140	10.720	11.140	10.499	8,735,450
2024-09-25	10.830	11.130	10.790	10.810	10.188	10,208,900
2024-09-24	10.470	10.810	10.400	10.780	10.160	9,461,486
2024-09-23	10.400	10.510	10.330	10.420	9.820	3,509,400
2024-09-20	10.440	10.530	10.360	10.440	9.839	4,025,600
2024-09-19	10.270	10.500	10.190	10.480	9.877	5,767,500
2024-09-18	10.160	10.250	9.930	10.220	9.632	4,480,900
2024-09-13	10.400	10.450	10.160	10.160	9.575	4,656,980
2024-09-12	10.430	10.590	10.410	10.420	9.820	4,470,500
2024-09-11	10.600	10.600	10.350	10.430	9.830	3,887,950
2024-09-10	10.530	10.620	10.290	10.590	9.981	7,072,750
2024-09-09	10.550	10.660	10.440	10.520	9.915	5,592,137
2024-09-06	11.130	11.180	10.620	10.630	10.018	11,824,940
2024-09-05	11.090	11.220	11.000	11.180	10.537	9,036,206
2024-09-04	11.380	11.400	11.050	11.150	10.508	12,439,066
2024-09-03	11.310	11.550	11.230	11.520	10.857	11,316,600
2024-09-02	11.430	11.610	11.330	11.350	10.697	13,757,680
2024-08-30	11.050	11.780	11.050	11.490	10.829	22,412,811
2024-08-29	10.920	11.230	10.790	11.150	10.508	13,852,192
2024-08-28	11.010	11.220	10.640	10.970	10.339	14,214,131
2024-08-27	11.520	11.600	10.980	11.100	10.461	20,776,833
2024-08-26	11.600	11.960	11.410	11.810	11.131	27,100,700
2024-08-23	11.500	12.250	11.410	11.740	11.065	38,200,255
2024-08-22	11.340	11.990	11.100	11.150	10.508	29,479,244
2024-08-21	10.890	11.500	10.870	11.430	10.772	27,528,064
2024-08-20	11.000	11.130	10.760	10.910	10.282	18,926,460
2024-08-19	10.750	11.320	10.700	11.260	10.612	24,632,974
2024-08-16	10.330	10.950	10.080	10.730	10.113	17,427,564
2024-08-15	10.460	10.750	10.450	10.620	10.009	5,053,180
2024-08-14	10.670	10.710	10.470	10.520	9.915	2,960,900
2024-08-13	10.480	10.690	10.470	10.680	10.066	2,746,780
2024-08-12	10.600	10.630	10.440	10.460	9.858	4,027,800
2024-08-09	10.640	10.770	10.600	10.630	10.018	2,586,681
2024-08-08	10.460	10.720	10.400	10.580	9.971	3,781,800
2024-08-07	10.510	10.750	10.450	10.540	9.934	3,372,600
2024-08-06	10.440	10.630	10.350	10.480	9.877	3,461,900
2024-08-05	10.560	10.740	10.320	10.350	9.755	5,082,700
2024-08-02	10.800	10.870	10.600	10.600	9.990	4,199,427
2024-08-01	10.870	11.010	10.820	10.910	10.282	3,597,027
2024-07-31	10.400	10.840	10.300	10.840	10.216	4,663,600
2024-07-30	10.340	10.480	10.200	10.440	9.839	2,431,900

← NewerPage 9 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.