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
2022-08-03	55.750	58.480	55.750	56.730	56.529	6,646,864
2022-08-02	57.200	57.550	55.360	55.750	55.552	6,203,460
2022-08-01	57.000	59.000	56.350	58.160	57.954	4,462,089
2022-07-29	60.390	60.710	58.120	58.260	58.053	6,559,941
2022-07-28	59.600	61.990	59.600	60.910	60.694	6,712,295
2022-07-27	60.710	61.160	59.300	59.370	59.159	5,008,947
2022-07-26	60.660	60.990	59.910	60.940	60.724	3,635,265
2022-07-25	61.900	62.580	60.390	60.610	60.395	4,709,490
2022-07-22	64.210	64.700	61.810	62.000	61.780	7,774,109
2022-07-21	64.930	66.250	63.660	64.700	64.470	6,093,830
2022-07-20	66.060	66.880	64.660	64.880	64.650	5,701,921
2022-07-19	64.240	65.960	63.900	65.180	64.949	5,845,180
2022-07-18	64.150	64.780	62.200	64.300	64.072	5,628,902
2022-07-15	63.350	65.890	62.010	63.600	63.374	7,279,302
2022-07-14	64.480	66.290	64.000	65.280	65.048	6,959,183
2022-07-13	67.410	67.570	64.140	64.990	64.759	9,693,126
2022-07-12	72.000	73.200	66.650	67.000	66.762	13,193,155
2022-07-11	72.300	75.850	70.860	72.500	72.243	13,469,078
2022-07-08	71.010	76.880	70.600	73.800	73.538	14,816,734
2022-07-07	70.100	73.300	68.000	71.860	71.605	13,662,023
2022-07-06	66.220	70.160	66.010	69.810	69.562	14,311,656
2022-07-05	65.940	67.870	64.750	66.240	66.005	9,235,752
2022-07-04	69.470	70.100	65.680	66.600	66.364	13,951,430
2022-07-01	62.200	68.120	61.880	68.120	67.878	14,445,810
2022-06-30	60.360	62.560	60.350	61.930	61.710	8,122,357
2022-06-29	61.900	63.480	60.200	60.350	60.136	13,825,627
2022-06-28	59.000	61.670	57.810	61.670	61.451	8,083,854
2022-06-27	58.760	59.880	58.400	58.940	58.731	5,492,096
2022-06-24	58.450	59.350	58.290	58.610	58.402	4,830,113
2022-06-23	56.310	59.010	56.180	58.450	58.242	5,306,853
2022-06-22	57.820	58.180	56.240	56.320	56.120	4,431,941
2022-06-21	58.300	59.440	57.530	57.820	57.615	5,848,865
2022-06-20	56.630	58.360	56.310	58.180	57.973	5,606,947
2022-06-17	56.570	57.140	55.120	56.220	56.020	4,145,492
2022-06-16	55.500	57.650	55.500	56.570	56.369	5,592,404
2022-06-15	53.630	56.270	53.530	55.420	55.223	7,339,521
2022-06-14	54.420	54.880	51.900	53.400	53.210	6,989,727
2022-06-13	55.230	56.000	54.380	55.200	55.004	5,080,064
2022-06-10	55.210	56.810	55.210	55.800	55.602	7,316,480
2022-06-09	58.600	59.100	56.000	56.490	56.289	6,483,002
2022-06-08	59.110	60.190	58.180	59.050	58.840	4,186,437
2022-06-07	60.800	61.070	58.610	59.420	59.209	4,491,259
2022-06-06	59.610	60.880	59.020	60.650	60.435	5,183,336
2022-06-02	57.910	59.680	57.270	59.610	59.398	4,883,056
2022-06-01	57.780	58.060	57.220	57.800	57.595	3,535,482
2022-05-31	55.390	57.840	54.510	57.730	57.525	5,427,137
2022-05-30	55.270	55.660	54.510	55.250	55.054	2,923,161
2022-05-27	56.080	56.970	54.810	55.080	54.884	3,275,820
2022-05-26	55.500	56.680	53.800	55.860	55.662	3,534,082
2022-05-25	55.510	56.420	55.190	55.550	55.353	2,538,879
2022-05-24	59.010	59.190	55.360	55.510	55.313	5,286,876
2022-05-23	59.200	59.770	58.380	59.270	59.060	3,568,939
2022-05-20	58.310	59.530	57.720	58.700	58.492	4,171,458
2022-05-19	57.310	58.390	56.550	58.150	57.944	3,855,574
2022-05-18	56.880	58.210	56.800	57.730	57.525	3,580,607
2022-05-17	56.670	57.400	56.050	56.990	56.788	2,925,449
2022-05-16	57.460	58.700	56.300	56.720	56.519	3,418,883
2022-05-13	57.890	58.270	56.300	57.460	57.256	3,454,996
2022-05-12	57.200	58.580	57.000	57.900	57.694	4,739,339
2022-05-11	56.890	59.610	56.570	57.860	57.655	5,823,361

← NewerPage 18 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.