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
2023-05-04	51.500	51.950	50.160	50.590	50.590	3,998,773
2023-04-28	50.690	52.280	50.470	51.900	51.900	3,727,144
2023-04-27	49.400	51.560	49.230	50.690	50.690	5,169,480
2023-04-26	50.530	51.090	50.030	50.150	50.150	4,035,492
2023-04-25	52.990	53.380	50.130	50.730	50.730	6,123,689
2023-04-24	53.520	54.270	52.520	53.140	53.140	4,971,470
2023-04-21	57.300	57.330	53.660	53.780	53.780	7,929,660
2023-04-20	57.290	58.000	56.970	57.330	57.330	4,934,288
2023-04-19	58.100	58.890	57.330	57.460	57.460	5,354,767
2023-04-18	59.440	59.480	57.670	58.180	58.180	5,427,355
2023-04-17	59.620	60.360	59.000	59.430	59.430	4,498,101
2023-04-14	59.210	60.560	58.330	60.220	60.220	6,477,091
2023-04-13	61.180	61.220	59.010	59.200	59.200	7,476,713
2023-04-12	60.960	61.630	60.120	61.210	61.210	6,004,420
2023-04-11	60.030	61.600	59.850	60.680	60.680	7,025,882
2023-04-10	60.820	62.380	60.000	60.000	60.000	8,578,261
2023-04-07	61.590	61.950	60.180	60.920	60.920	8,014,422
2023-04-06	60.080	63.030	59.820	61.570	61.570	12,738,584
2023-04-04	58.300	61.390	58.020	59.800	59.800	11,380,742
2023-04-03	57.070	58.470	57.020	58.400	58.400	6,369,935
2023-03-31	57.100	57.390	56.210	56.830	56.830	4,146,007
2023-03-30	57.700	57.980	56.700	57.100	57.100	4,070,451
2023-03-29	57.350	58.060	56.910	57.400	57.400	4,666,912
2023-03-28	58.480	59.130	57.110	57.120	57.120	6,261,720
2023-03-27	58.470	59.990	58.000	58.740	58.740	6,383,652
2023-03-24	58.490	59.110	57.550	58.480	58.480	5,968,064
2023-03-23	57.870	58.700	57.750	58.640	58.640	6,271,346
2023-03-22	56.320	58.930	55.860	58.150	58.150	7,621,868
2023-03-21	55.960	56.710	55.610	56.310	56.310	3,730,383
2023-03-20	55.900	56.670	55.510	55.800	55.800	5,241,915
2023-03-17	54.820	56.370	54.820	55.940	55.940	5,965,831
2023-03-16	53.900	55.190	53.660	54.590	54.590	4,513,826
2023-03-15	53.800	55.150	53.700	54.150	54.150	4,168,872
2023-03-14	53.000	53.980	52.200	53.680	53.680	4,297,876
2023-03-13	54.160	54.330	52.770	53.350	53.350	3,364,350
2023-03-10	52.990	55.600	52.900	54.160	54.160	5,449,890
2023-03-09	53.000	53.620	52.900	53.360	53.360	2,316,480
2023-03-08	52.570	53.110	52.400	52.980	52.980	2,094,526
2023-03-07	54.150	54.360	52.510	52.570	52.570	3,302,947
2023-03-06	54.760	54.880	54.000	54.300	54.300	2,394,847
2023-03-03	54.830	55.080	54.000	54.800	54.800	3,529,932
2023-03-02	54.350	54.690	54.000	54.240	54.240	2,281,555
2023-03-01	53.710	54.360	53.500	54.360	54.360	2,812,021
2023-02-28	53.470	54.140	52.900	53.730	53.730	2,766,028
2023-02-27	54.030	54.330	53.000	53.140	53.140	3,285,916
2023-02-24	54.900	55.500	54.160	54.300	54.300	2,855,269
2023-02-23	55.060	55.350	54.350	54.730	54.730	2,475,754
2023-02-22	55.130	55.710	54.810	55.060	55.060	2,303,465
2023-02-21	55.220	56.000	54.700	55.460	55.460	3,445,626
2023-02-20	54.800	55.350	54.300	55.230	55.230	3,977,834
2023-02-17	56.110	56.640	54.810	54.910	54.910	4,460,577
2023-02-16	58.160	58.300	55.880	56.420	56.420	6,387,782
2023-02-15	57.210	58.300	57.110	58.070	58.070	4,670,805
2023-02-14	56.510	59.580	56.510	57.350	57.350	7,482,839
2023-02-13	55.980	56.790	55.460	56.690	56.690	4,453,096
2023-02-10	55.450	56.760	55.100	55.720	55.720	5,231,632
2023-02-09	53.660	55.550	53.160	55.390	55.390	6,146,290
2023-02-08	54.300	55.870	53.580	53.640	53.640	4,812,630
2023-02-07	53.890	54.750	53.530	54.290	54.290	3,324,461
2023-02-06	53.910	54.350	53.320	53.850	53.850	2,499,188

← NewerPage 15 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.