Shenzhen Goodix Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	58.070	58.380	55.650	57.410	57.410	3,897,645
2024-01-23	56.990	58.600	56.170	58.160	58.160	4,147,080
2024-01-22	59.950	60.280	56.410	56.810	56.810	3,061,650
2024-01-19	60.300	61.080	59.500	59.900	59.900	2,799,500
2024-01-18	59.590	60.500	58.300	60.290	60.290	3,979,504
2024-01-17	61.550	61.740	59.660	59.700	59.700	3,181,946
2024-01-16	62.380	62.670	60.820	61.700	61.700	2,190,255
2024-01-15	61.010	62.980	60.860	62.350	62.350	3,401,217
2024-01-12	62.500	62.910	61.350	61.440	61.440	2,823,853
2024-01-11	61.710	63.380	61.580	62.820	62.820	3,039,400
2024-01-10	62.480	62.690	61.400	61.940	61.940	2,852,990
2024-01-09	63.640	64.200	62.000	62.630	62.630	4,339,212
2024-01-08	64.610	64.610	63.000	63.150	63.150	3,189,004
2024-01-05	65.500	66.350	64.420	64.710	64.710	2,405,518
2024-01-04	65.480	66.250	65.320	65.900	65.900	2,975,747
2024-01-03	66.750	67.560	65.300	65.490	65.490	3,989,174
2024-01-02	69.100	70.280	66.300	66.740	66.740	4,948,552
2023-12-29	68.090	69.830	68.090	69.100	69.100	2,776,504
2023-12-28	67.970	68.650	67.170	68.470	68.470	2,286,882
2023-12-27	66.410	67.970	66.400	67.550	67.550	2,409,368
2023-12-26	68.130	68.130	66.000	66.440	66.440	2,802,121
2023-12-25	67.180	68.450	67.000	67.950	67.950	1,428,327
2023-12-22	68.660	68.990	67.500	67.800	67.800	1,910,600
2023-12-21	68.300	69.000	67.310	68.840	68.840	2,234,139
2023-12-20	70.500	70.800	68.610	68.900	68.900	3,125,157
2023-12-19	67.820	69.990	67.710	69.900	69.900	2,906,953
2023-12-18	68.350	69.190	67.800	68.100	68.100	2,725,367
2023-12-15	69.980	70.230	69.030	69.250	69.250	2,107,407
2023-12-14	70.030	71.200	69.350	69.490	69.490	3,129,500
2023-12-13	70.000	71.300	69.570	69.700	69.700	2,904,451
2023-12-12	69.640	70.470	69.400	70.090	70.090	2,721,136
2023-12-11	68.030	69.730	67.810	69.730	69.730	5,123,228
2023-12-08	69.000	69.490	67.600	68.030	68.030	5,741,161
2023-12-07	68.420	69.230	68.200	69.000	69.000	2,733,329
2023-12-06	68.570	69.200	68.200	68.620	68.620	2,851,845
2023-12-05	70.130	70.590	68.680	68.680	68.680	3,870,228
2023-12-04	71.750	71.810	70.460	70.600	70.600	2,689,571
2023-12-01	72.000	72.220	70.850	71.280	71.280	5,092,241
2023-11-30	71.840	72.740	70.890	72.740	72.740	4,706,029
2023-11-29	72.400	73.390	71.700	71.840	71.840	3,213,728
2023-11-28	71.880	73.130	71.720	72.670	72.670	2,953,302
2023-11-27	71.960	72.470	71.000	72.090	72.090	3,118,459
2023-11-24	72.560	72.670	71.080	72.010	72.010	2,773,503
2023-11-23	72.220	72.980	71.780	72.800	72.800	3,786,062
2023-11-22	73.050	73.650	72.180	72.220	72.220	4,554,739
2023-11-21	74.000	75.010	72.960	73.050	73.050	6,694,582
2023-11-20	75.910	75.960	73.980	74.110	74.110	7,556,191
2023-11-17	75.100	77.090	75.100	76.190	76.190	4,326,251
2023-11-16	75.600	76.380	75.260	75.680	75.680	3,951,402
2023-11-15	76.630	77.420	75.200	75.680	75.680	6,030,564
2023-11-14	75.500	76.700	75.280	75.800	75.800	4,350,947
2023-11-13	76.820	76.820	75.000	75.930	75.930	6,746,866
2023-11-10	76.200	77.190	75.560	76.820	76.820	5,726,003
2023-11-09	76.990	78.140	75.870	76.250	76.250	7,958,860
2023-11-08	78.960	79.640	77.330	77.720	77.720	9,061,090
2023-11-07	77.000	79.200	75.510	79.100	79.100	11,308,858
2023-11-06	76.810	80.000	75.010	77.230	77.230	14,352,287
2023-11-03	73.000	77.500	73.000	76.200	76.200	11,549,120
2023-11-02	74.000	75.990	73.380	73.420	73.420	9,701,538
2023-11-01	73.910	75.370	72.710	74.210	74.210	9,447,648

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.