Shenzhen Goodix Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 60.350 | 62.090 | 60.350 | 61.630 | 61.630 | 7,767,315 |
| 2024-04-26 | 57.000 | 60.840 | 56.800 | 60.290 | 60.290 | 11,337,652 |
| 2024-04-25 | 56.520 | 58.660 | 55.940 | 57.190 | 57.190 | 8,152,484 |
| 2024-04-24 | 56.500 | 57.140 | 55.610 | 56.740 | 56.740 | 4,910,618 |
| 2024-04-23 | 56.490 | 57.500 | 55.550 | 56.510 | 56.510 | 4,697,102 |
| 2024-04-22 | 55.880 | 56.980 | 55.030 | 56.490 | 56.490 | 4,386,338 |
| 2024-04-19 | 57.550 | 57.810 | 56.000 | 56.990 | 56.990 | 4,995,420 |
| 2024-04-18 | 57.570 | 59.480 | 56.700 | 58.150 | 58.150 | 7,216,979 |
| 2024-04-17 | 56.000 | 58.720 | 56.000 | 58.150 | 58.150 | 7,562,634 |
| 2024-04-16 | 56.750 | 58.090 | 55.350 | 55.560 | 55.560 | 5,847,018 |
| 2024-04-15 | 55.950 | 57.100 | 55.420 | 56.750 | 56.750 | 5,077,252 |
| 2024-04-12 | 55.890 | 56.600 | 55.530 | 55.640 | 55.640 | 3,239,422 |
| 2024-04-11 | 55.440 | 57.330 | 55.440 | 55.650 | 55.650 | 3,884,491 |
| 2024-04-10 | 57.910 | 58.290 | 55.690 | 56.270 | 56.270 | 3,448,502 |
| 2024-04-09 | 57.610 | 58.250 | 56.600 | 57.890 | 57.890 | 2,765,695 |
| 2024-04-08 | 59.200 | 59.980 | 57.500 | 57.610 | 57.610 | 4,568,405 |
| 2024-04-03 | 60.120 | 60.700 | 58.900 | 59.430 | 59.430 | 3,344,835 |
| 2024-04-02 | 60.780 | 61.490 | 59.820 | 60.200 | 60.200 | 3,329,009 |
| 2024-04-01 | 58.980 | 61.910 | 58.980 | 61.090 | 61.090 | 4,707,374 |
| 2024-03-29 | 58.150 | 58.620 | 57.430 | 58.620 | 58.620 | 1,405,150 |
| 2024-03-28 | 57.290 | 59.470 | 57.160 | 58.150 | 58.150 | 3,965,099 |
| 2024-03-27 | 60.190 | 60.190 | 57.210 | 57.290 | 57.290 | 4,128,121 |
| 2024-03-26 | 60.650 | 61.290 | 59.800 | 60.020 | 60.020 | 3,398,317 |
| 2024-03-25 | 62.400 | 62.600 | 60.500 | 60.680 | 60.680 | 4,540,339 |
| 2024-03-22 | 62.810 | 63.910 | 62.000 | 62.370 | 62.370 | 3,944,491 |
| 2024-03-21 | 64.150 | 64.750 | 63.050 | 63.150 | 63.150 | 3,546,561 |
| 2024-03-20 | 64.380 | 65.070 | 63.550 | 64.100 | 64.100 | 3,876,753 |
| 2024-03-19 | 65.370 | 65.980 | 64.500 | 64.510 | 64.510 | 3,990,671 |
| 2024-03-18 | 63.780 | 65.320 | 63.630 | 65.320 | 65.320 | 4,701,580 |
| 2024-03-15 | 63.400 | 63.950 | 62.470 | 63.160 | 63.160 | 4,255,233 |
| 2024-03-14 | 64.080 | 64.150 | 62.560 | 63.300 | 63.300 | 3,674,840 |
| 2024-03-13 | 63.810 | 65.310 | 63.810 | 64.410 | 64.410 | 4,190,148 |
| 2024-03-12 | 64.530 | 65.650 | 63.890 | 64.020 | 64.020 | 4,433,467 |
| 2024-03-11 | 63.180 | 64.670 | 63.000 | 64.520 | 64.520 | 3,772,637 |
| 2024-03-08 | 62.380 | 64.290 | 62.310 | 63.870 | 63.870 | 4,260,621 |
| 2024-03-07 | 64.080 | 64.620 | 62.650 | 62.650 | 62.650 | 4,143,329 |
| 2024-03-06 | 65.090 | 65.340 | 62.580 | 64.050 | 64.050 | 5,960,322 |
| 2024-03-05 | 65.090 | 68.850 | 64.660 | 65.100 | 65.100 | 8,462,877 |
| 2024-03-04 | 65.150 | 66.160 | 64.030 | 64.980 | 64.980 | 4,968,509 |
| 2024-03-01 | 63.290 | 65.150 | 63.000 | 64.620 | 64.620 | 5,500,528 |
| 2024-02-29 | 59.220 | 63.300 | 59.220 | 63.300 | 63.300 | 6,045,463 |
| 2024-02-28 | 62.840 | 63.420 | 59.900 | 59.960 | 59.960 | 5,550,604 |
| 2024-02-27 | 60.560 | 62.870 | 60.560 | 62.870 | 62.870 | 4,320,814 |
| 2024-02-26 | 60.430 | 62.360 | 59.800 | 61.250 | 61.250 | 4,441,754 |
| 2024-02-23 | 60.090 | 60.460 | 59.300 | 60.420 | 60.420 | 3,692,400 |
| 2024-02-22 | 59.710 | 60.600 | 59.180 | 59.950 | 59.950 | 4,268,501 |
| 2024-02-21 | 57.500 | 60.930 | 57.110 | 59.620 | 59.620 | 6,169,042 |
| 2024-02-20 | 57.250 | 58.210 | 56.500 | 58.040 | 58.040 | 3,903,203 |
| 2024-02-19 | 59.000 | 59.900 | 57.130 | 57.590 | 57.590 | 6,200,857 |
| 2024-02-08 | 57.120 | 62.230 | 56.830 | 57.860 | 57.860 | 9,086,326 |
| 2024-02-07 | 52.310 | 56.570 | 52.310 | 56.570 | 56.570 | 7,513,014 |
| 2024-02-06 | 48.500 | 52.410 | 48.040 | 52.290 | 52.290 | 5,377,891 |
| 2024-02-05 | 50.100 | 51.000 | 46.080 | 49.000 | 49.000 | 6,062,789 |
| 2024-02-02 | 52.760 | 53.540 | 48.730 | 50.160 | 50.160 | 4,303,684 |
| 2024-02-01 | 52.690 | 53.970 | 51.660 | 52.760 | 52.760 | 3,513,462 |
| 2024-01-31 | 54.310 | 55.220 | 52.320 | 52.600 | 52.600 | 3,691,650 |
| 2024-01-30 | 55.580 | 56.800 | 54.450 | 54.570 | 54.570 | 4,341,363 |
| 2024-01-29 | 57.600 | 57.780 | 54.800 | 54.800 | 54.800 | 3,511,535 |
| 2024-01-26 | 58.690 | 59.290 | 57.060 | 57.370 | 57.370 | 3,514,772 |
| 2024-01-25 | 57.500 | 59.420 | 57.000 | 59.290 | 59.290 | 3,839,189 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 0.2200 CNY |
| 2021-06-11 | 0.4500 CNY |
| 2020-06-03 | 0.8000 CNY |
| 2019-07-04 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.