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
2023-07-31	53.730	54.190	53.120	53.210	53.210	6,323,877
2023-07-28	53.400	54.350	53.180	53.550	53.550	5,257,899
2023-07-27	54.770	54.790	53.230	53.410	53.410	6,060,379
2023-07-26	55.050	55.280	54.100	54.600	54.600	4,954,180
2023-07-25	55.700	55.850	54.550	54.780	54.780	8,496,148
2023-07-24	55.750	56.780	55.320	55.830	55.830	7,685,518
2023-07-21	54.000	57.550	54.000	55.960	55.960	13,606,532
2023-07-20	56.180	56.450	53.660	53.880	53.880	11,193,640
2023-07-19	55.110	57.290	54.330	56.250	56.250	15,341,223
2023-07-18	53.560	56.470	53.370	54.550	54.550	21,121,266
2023-07-17	51.280	53.670	51.000	53.670	53.670	17,624,937
2023-07-14	48.980	49.400	48.680	48.790	48.790	2,343,411
2023-07-13	47.960	49.390	47.920	49.010	49.010	4,166,875
2023-07-12	48.450	48.960	47.600	47.650	47.650	2,665,376
2023-07-11	47.290	48.570	47.290	48.400	48.400	3,551,440
2023-07-10	47.260	47.840	47.180	47.290	47.290	1,809,145
2023-07-07	47.500	47.800	46.880	47.270	47.270	2,120,660
2023-07-06	47.150	48.400	47.150	47.740	47.740	2,126,102
2023-07-05	47.740	48.440	47.410	47.500	47.500	2,513,580
2023-07-04	46.720	48.500	46.680	47.950	47.950	4,003,409
2023-07-03	46.290	46.930	46.290	46.660	46.660	2,542,533
2023-06-30	45.890	46.580	45.810	46.250	46.250	2,542,747
2023-06-29	45.900	46.380	45.800	45.880	45.880	2,846,445
2023-06-28	48.080	48.110	45.910	45.960	45.960	5,858,479
2023-06-27	48.000	48.400	47.690	48.070	48.070	2,626,924
2023-06-26	48.500	48.930	47.730	48.000	48.000	3,062,949
2023-06-21	50.990	51.000	48.910	48.950	48.950	4,641,120
2023-06-20	49.920	51.860	49.350	51.010	51.010	6,347,383
2023-06-19	50.290	50.710	50.010	50.010	50.010	3,601,064
2023-06-16	50.740	50.750	49.950	50.250	50.250	3,777,542
2023-06-15	50.900	51.370	50.410	50.510	50.510	3,107,180
2023-06-14	51.830	51.830	50.740	51.060	51.060	5,592,732
2023-06-13	48.460	52.680	48.180	51.910	51.910	8,381,654
2023-06-12	48.440	48.950	47.850	48.420	48.420	4,465,792
2023-06-09	47.680	48.500	47.340	48.500	48.500	6,544,389
2023-06-08	49.240	49.240	47.550	47.680	47.680	5,234,352
2023-06-07	48.500	49.660	47.500	49.280	49.280	4,469,895
2023-06-06	50.530	50.540	48.520	48.520	48.520	4,315,342
2023-06-05	51.310	51.610	50.500	50.540	50.540	2,740,749
2023-06-02	51.700	51.790	51.110	51.340	51.340	2,500,475
2023-06-01	50.620	51.800	50.500	51.700	51.700	2,992,676
2023-05-31	50.890	51.350	50.360	51.080	51.080	2,541,045
2023-05-30	49.910	50.980	49.610	50.920	50.920	2,863,227
2023-05-29	50.170	50.440	49.710	49.820	49.820	2,152,813
2023-05-26	49.370	49.720	49.100	49.650	49.650	2,016,423
2023-05-25	49.460	49.980	48.900	49.500	49.500	2,155,106
2023-05-24	49.660	49.950	48.900	49.460	49.460	2,278,964
2023-05-23	50.150	50.400	49.760	49.850	49.850	1,744,144
2023-05-22	50.680	50.850	49.880	50.150	50.150	2,221,790
2023-05-19	49.900	50.600	49.780	50.490	50.490	3,091,748
2023-05-18	50.000	50.400	49.390	49.910	49.910	2,486,886
2023-05-17	49.300	49.960	49.230	49.820	49.820	1,916,233
2023-05-16	49.370	49.910	49.150	49.480	49.480	2,457,947
2023-05-15	48.880	49.500	48.630	49.500	49.500	2,369,998
2023-05-12	49.850	50.240	49.070	49.080	49.080	2,528,511
2023-05-11	50.200	50.370	49.810	49.830	49.830	2,204,630
2023-05-10	50.400	50.790	49.490	49.860	49.860	3,056,979
2023-05-09	50.180	51.580	50.180	50.410	50.410	3,170,427
2023-05-08	50.060	50.730	49.980	50.550	50.550	2,798,527
2023-05-05	50.580	51.080	49.930	50.090	50.090	3,012,562

← NewerPage 14 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.