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
2023-10-31	73.000	75.150	72.810	73.950	73.950	10,801,636
2023-10-30	69.800	74.500	69.690	73.700	73.700	13,455,562
2023-10-27	67.300	71.580	67.240	70.280	70.280	14,463,648
2023-10-26	74.000	74.300	68.630	69.120	69.120	21,000,492
2023-10-25	72.800	76.510	71.690	76.260	76.260	16,629,505
2023-10-24	72.000	73.450	70.730	72.790	72.790	9,064,534
2023-10-23	71.730	74.400	71.060	72.610	72.610	11,465,788
2023-10-20	71.850	74.250	71.320	72.250	72.250	9,532,951
2023-10-19	72.020	74.470	71.940	72.720	72.720	10,291,410
2023-10-18	73.140	73.880	71.500	72.880	72.880	9,708,137
2023-10-17	74.570	74.790	72.410	73.600	73.600	11,203,882
2023-10-16	78.350	78.480	72.700	74.600	74.600	18,489,921
2023-10-13	74.200	81.760	74.150	78.780	78.780	22,563,093
2023-10-12	71.900	77.300	71.400	76.380	76.380	27,875,113
2023-10-11	66.890	72.140	66.650	72.140	72.140	16,846,251
2023-10-10	62.600	65.800	62.370	65.580	65.580	9,442,423
2023-10-09	61.210	63.130	61.210	62.760	62.760	6,764,856
2023-09-28	60.500	62.060	60.400	61.200	61.200	7,056,435
2023-09-27	60.010	60.830	59.950	60.160	60.160	3,667,185
2023-09-26	61.510	61.510	59.990	60.220	60.220	6,177,673
2023-09-25	61.820	62.160	60.670	61.810	61.810	5,345,128
2023-09-22	61.900	62.270	61.200	61.820	61.820	6,439,293
2023-09-21	61.970	62.640	61.430	61.830	61.830	5,157,523
2023-09-20	62.550	63.360	61.660	62.200	62.200	6,187,213
2023-09-19	65.500	65.500	62.010	62.640	62.640	10,596,391
2023-09-18	67.900	67.900	64.680	65.000	65.000	17,871,925
2023-09-15	61.100	66.860	60.910	66.860	66.860	11,654,050
2023-09-14	61.250	61.490	59.720	60.780	60.780	7,539,775
2023-09-13	61.200	62.380	60.580	61.250	61.250	5,379,384
2023-09-12	62.000	62.200	60.900	61.400	61.400	6,383,578
2023-09-11	61.830	63.160	61.670	61.980	61.980	9,376,187
2023-09-08	59.800	62.580	59.310	61.390	61.390	8,052,881
2023-09-07	60.590	60.590	59.500	60.090	60.090	6,509,124
2023-09-06	59.300	61.350	59.130	60.810	60.810	9,101,671
2023-09-05	59.100	60.470	58.750	59.770	59.770	9,579,384
2023-09-04	59.450	59.950	57.860	58.780	58.780	5,840,758
2023-09-01	59.100	59.890	58.000	59.000	59.000	6,036,748
2023-08-31	59.050	60.380	58.580	59.270	59.270	8,858,291
2023-08-30	58.980	60.500	57.450	59.590	59.590	15,690,201
2023-08-29	54.130	58.320	53.880	57.530	57.530	9,498,725
2023-08-28	53.730	55.730	53.000	54.400	54.400	7,925,827
2023-08-25	51.920	51.950	50.500	50.880	50.880	3,497,549
2023-08-24	51.730	52.280	51.230	51.830	51.830	2,393,128
2023-08-23	52.890	53.420	51.400	51.430	51.430	2,085,996
2023-08-22	52.700	53.500	51.770	53.140	53.140	3,445,112
2023-08-21	52.610	53.650	52.000	52.380	52.380	2,464,130
2023-08-18	54.020	54.570	52.930	52.930	52.930	2,506,020
2023-08-17	53.580	54.300	53.180	53.880	53.880	2,538,309
2023-08-16	54.600	55.170	53.900	54.110	54.110	2,697,209
2023-08-15	54.980	55.800	54.320	55.030	55.030	4,227,864
2023-08-14	53.510	55.370	53.100	55.280	55.280	4,856,883
2023-08-11	55.880	56.000	53.990	54.170	54.170	3,085,282
2023-08-10	55.140	55.940	55.120	55.400	55.400	2,457,900
2023-08-09	55.560	56.510	55.130	55.550	55.550	4,577,520
2023-08-08	55.440	56.400	55.070	55.860	55.860	5,631,204
2023-08-07	55.400	55.610	54.500	55.550	55.550	4,498,614
2023-08-04	53.900	56.140	53.830	55.480	55.480	6,454,877
2023-08-03	53.380	54.600	52.930	53.920	53.920	5,757,740
2023-08-02	53.040	53.800	52.580	53.650	53.650	5,094,490
2023-08-01	53.030	53.600	52.600	52.780	52.780	5,151,487

← NewerPage 13 of 21 · 1,212 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.