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
2022-11-03	48.800	50.200	48.600	49.810	49.810	4,032,424
2022-11-02	48.400	49.910	48.290	49.240	49.240	4,128,738
2022-11-01	48.300	48.690	47.730	48.550	48.550	3,782,832
2022-10-31	45.160	49.260	45.160	48.530	48.530	5,667,662
2022-10-28	47.090	48.660	45.680	45.800	45.800	4,571,977
2022-10-27	48.200	48.630	47.120	47.370	47.370	5,287,419
2022-10-26	47.500	49.590	47.410	49.340	49.340	3,255,971
2022-10-25	48.160	48.660	47.000	47.590	47.590	2,339,508
2022-10-24	48.760	50.200	47.880	48.190	48.190	3,108,760
2022-10-21	50.500	50.500	48.690	48.760	48.760	3,014,000
2022-10-20	48.190	50.660	47.880	49.840	49.840	4,223,726
2022-10-19	49.060	49.550	48.390	48.400	48.400	1,619,809
2022-10-18	49.800	49.880	48.690	49.060	49.060	2,012,511
2022-10-17	48.760	49.780	48.230	49.600	49.600	2,447,323
2022-10-14	47.590	48.850	47.380	48.770	48.770	2,736,680
2022-10-13	46.510	47.650	46.460	47.120	47.120	2,489,016
2022-10-12	44.560	46.950	44.560	46.940	46.940	3,660,813
2022-10-11	45.460	45.720	44.360	44.660	44.660	2,679,175
2022-10-10	47.580	48.110	45.400	45.480	45.480	3,073,580
2022-09-30	48.320	48.670	47.450	47.580	47.580	1,921,876
2022-09-29	49.690	49.690	48.180	48.310	48.310	2,019,462
2022-09-28	49.070	49.660	48.530	48.780	48.780	2,030,923
2022-09-27	47.930	49.490	47.900	49.480	49.480	2,842,504
2022-09-26	48.230	48.880	47.850	47.930	47.930	2,401,186
2022-09-23	51.270	51.270	48.610	49.060	49.060	3,463,789
2022-09-22	51.050	52.130	50.860	50.900	50.900	1,944,515
2022-09-21	50.660	51.720	49.600	51.500	51.500	2,179,991
2022-09-20	50.690	51.110	50.600	51.030	51.030	1,397,956
2022-09-19	51.000	51.480	50.500	50.620	50.620	1,813,577
2022-09-16	52.400	52.920	51.000	51.000	51.000	2,438,370
2022-09-15	53.800	54.190	52.410	52.610	52.610	2,725,128
2022-09-14	53.080	54.050	52.950	53.800	53.800	1,923,254
2022-09-13	54.160	55.260	54.000	54.080	54.080	2,487,018
2022-09-09	53.600	54.310	53.000	54.000	54.000	2,322,728
2022-09-08	55.600	55.600	53.510	53.510	53.510	4,408,703
2022-09-07	55.220	56.220	55.050	55.600	55.600	2,889,539
2022-09-06	55.490	55.890	54.580	55.220	55.220	2,791,419
2022-09-05	56.700	56.770	55.170	55.480	55.480	2,825,767
2022-09-02	56.800	57.710	56.230	56.820	56.820	3,405,056
2022-09-01	57.040	57.900	55.900	55.900	55.900	2,857,587
2022-08-31	56.100	57.220	55.700	56.930	56.930	3,328,319
2022-08-30	55.390	56.510	55.200	56.110	56.110	2,642,713
2022-08-29	55.520	56.430	55.100	55.410	55.410	2,399,503
2022-08-26	57.090	57.300	55.620	55.830	55.830	2,721,362
2022-08-25	56.680	57.000	55.510	56.690	56.690	2,868,136
2022-08-24	58.790	58.900	56.440	56.570	56.570	4,337,175
2022-08-23	58.980	59.450	58.500	58.790	58.790	2,424,706
2022-08-22	58.000	59.810	57.500	59.070	59.070	3,254,172
2022-08-19	61.700	62.900	59.000	59.050	59.050	6,512,215
2022-08-18	60.660	62.020	59.850	61.950	61.730	5,068,860
2022-08-17	60.870	61.220	59.400	60.950	60.734	4,978,665
2022-08-16	61.830	61.980	60.830	61.010	60.793	3,761,640
2022-08-15	62.020	63.000	61.320	61.700	61.481	4,226,724
2022-08-12	62.890	63.530	62.120	62.630	62.408	5,569,684
2022-08-11	61.000	64.200	60.500	62.900	62.677	9,786,141
2022-08-10	61.000	62.780	60.000	60.240	60.026	6,733,221
2022-08-09	61.010	61.920	59.890	61.820	61.601	5,684,511
2022-08-08	62.690	62.690	60.530	61.340	61.122	7,840,519
2022-08-05	58.360	62.950	58.030	62.490	62.268	11,784,452
2022-08-04	57.000	58.800	57.000	58.350	58.143	6,312,376

← NewerPage 17 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.