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
2023-02-03	53.400	54.410	52.980	54.130	54.130	3,342,843
2023-02-02	53.290	54.100	53.040	53.460	53.460	3,687,238
2023-02-01	52.400	53.420	52.250	53.100	53.100	3,560,600
2023-01-31	52.860	53.160	51.950	52.080	52.080	3,816,628
2023-01-30	53.800	54.090	53.200	53.260	53.260	2,711,457
2023-01-20	53.210	53.460	52.930	53.170	53.170	2,121,875
2023-01-19	52.600	53.310	52.240	53.250	53.250	2,241,317
2023-01-18	52.990	53.100	52.490	52.630	52.630	1,468,079
2023-01-17	52.300	53.480	52.200	52.840	52.840	2,828,154
2023-01-16	51.110	52.790	51.060	52.300	52.300	3,854,511
2023-01-13	51.350	51.690	51.000	51.350	51.350	1,238,092
2023-01-12	51.250	51.760	51.000	51.340	51.340	1,973,126
2023-01-11	52.000	52.500	51.060	51.250	51.250	2,168,251
2023-01-10	51.750	52.570	51.500	52.080	52.080	2,020,154
2023-01-09	51.970	52.670	51.580	51.760	51.760	2,257,826
2023-01-06	51.980	52.370	51.600	51.670	51.670	1,858,660
2023-01-05	50.800	52.500	50.510	51.980	51.980	3,093,076
2023-01-04	51.090	51.850	50.500	50.810	50.810	2,076,333
2023-01-03	50.190	51.160	49.610	51.100	51.100	2,110,428
2022-12-30	50.670	51.100	49.820	50.200	50.200	1,881,502
2022-12-29	50.000	50.900	49.810	50.440	50.440	1,804,877
2022-12-28	50.500	50.600	49.680	50.190	50.190	1,813,030
2022-12-27	50.650	51.060	50.120	50.780	50.780	1,877,428
2022-12-26	49.950	51.200	49.850	50.580	50.580	2,211,639
2022-12-23	49.200	50.100	48.800	49.860	49.860	2,280,037
2022-12-22	49.270	50.450	49.080	49.600	49.600	3,431,094
2022-12-21	50.450	50.850	48.600	48.940	48.940	3,090,677
2022-12-20	50.600	51.300	49.970	50.490	50.490	2,265,442
2022-12-19	51.850	51.980	50.300	50.610	50.610	2,775,706
2022-12-16	52.800	52.940	51.800	52.020	52.020	3,332,139
2022-12-15	52.360	54.000	51.890	53.180	53.180	4,603,779
2022-12-14	53.650	54.630	52.700	52.700	52.700	6,595,444
2022-12-13	53.130	53.540	52.350	52.670	52.670	3,276,902
2022-12-12	52.200	54.000	52.200	53.480	53.480	5,810,362
2022-12-09	52.800	53.000	51.620	53.000	53.000	6,637,266
2022-12-08	51.800	52.400	51.360	52.110	52.110	3,433,823
2022-12-07	52.300	52.400	51.660	51.870	51.870	2,700,048
2022-12-06	52.080	53.300	52.050	52.570	52.570	4,622,930
2022-12-05	52.310	52.700	51.800	52.530	52.530	3,064,065
2022-12-02	51.800	52.060	51.550	51.740	51.740	2,767,993
2022-12-01	53.000	53.030	51.690	51.840	51.840	3,568,927
2022-11-30	52.000	52.770	51.600	52.030	52.030	3,342,555
2022-11-29	48.880	53.400	48.880	52.010	52.010	7,864,341
2022-11-28	49.300	49.710	48.520	48.850	48.850	2,645,477
2022-11-25	50.250	51.330	49.880	49.920	49.920	2,695,263
2022-11-24	50.500	51.100	50.150	50.240	50.240	2,020,025
2022-11-23	50.880	51.360	49.510	50.220	50.220	3,040,543
2022-11-22	51.330	52.240	50.760	50.910	50.910	2,916,136
2022-11-21	52.020	52.600	51.010	51.420	51.420	3,162,845
2022-11-18	53.380	53.670	52.210	52.400	52.400	4,085,962
2022-11-17	52.060	53.380	51.550	53.380	53.380	4,810,135
2022-11-16	52.310	53.060	52.120	52.460	52.460	4,232,951
2022-11-15	50.100	52.880	50.100	52.740	52.740	7,467,105
2022-11-14	49.340	50.560	48.910	49.900	49.900	3,207,027
2022-11-11	50.000	50.700	49.320	49.320	49.320	4,137,694
2022-11-10	49.250	49.970	48.920	48.970	48.970	2,487,712
2022-11-09	49.680	50.010	49.000	49.480	49.480	2,060,599
2022-11-08	50.280	50.400	49.290	49.710	49.710	2,690,830
2022-11-07	50.300	50.650	49.810	50.120	50.120	3,313,189
2022-11-04	49.700	50.270	49.110	50.180	50.180	4,405,738

← NewerPage 16 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.