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
2022-05-11	56.890	59.610	56.570	57.860	57.655	5,823,361
2022-05-10	55.650	57.880	55.240	57.200	56.997	4,982,331
2022-05-09	56.530	57.290	55.270	56.680	56.479	3,571,350
2022-05-06	55.300	57.000	55.010	56.800	56.598	3,107,264
2022-05-05	56.110	57.850	55.120	57.000	56.798	6,224,055
2022-04-29	51.750	56.490	51.340	56.490	56.289	6,066,169
2022-04-28	51.000	52.580	49.500	51.350	51.168	7,155,756
2022-04-27	50.040	52.550	50.040	52.210	52.025	10,046,998
2022-04-26	58.040	59.240	55.600	55.600	55.403	4,293,899
2022-04-25	62.510	63.160	57.840	58.040	57.834	4,094,564
2022-04-22	64.800	65.460	62.690	63.390	63.165	2,848,291
2022-04-21	65.330	68.290	64.730	64.890	64.660	3,801,292
2022-04-20	66.210	67.580	65.720	66.120	65.885	3,001,125
2022-04-19	67.000	67.000	65.390	65.800	65.566	2,684,245
2022-04-18	66.680	68.390	66.230	67.130	66.892	3,370,302
2022-04-15	65.830	67.280	64.680	66.860	66.623	2,998,917
2022-04-14	66.250	67.120	65.370	66.280	66.045	3,247,715
2022-04-13	65.020	68.500	64.320	65.590	65.357	4,875,560
2022-04-12	63.180	65.900	63.180	65.550	65.317	3,953,752
2022-04-11	67.000	67.000	63.660	63.670	63.444	3,420,284
2022-04-08	68.010	68.270	65.930	67.150	66.912	3,576,120
2022-04-07	69.650	70.120	67.640	67.670	67.430	3,401,826
2022-04-06	70.380	70.900	69.810	70.010	69.761	2,750,065
2022-04-01	70.810	71.200	69.750	70.400	70.150	3,212,319
2022-03-31	72.220	72.430	70.710	70.900	70.648	3,393,590
2022-03-30	71.970	72.500	71.350	72.290	72.033	4,057,272
2022-03-29	74.680	75.070	71.100	71.190	70.937	3,529,527
2022-03-28	74.400	75.400	73.000	74.430	74.166	2,181,876
2022-03-25	77.240	78.090	75.100	75.100	74.833	2,130,966
2022-03-24	77.970	77.970	76.190	76.590	76.318	1,689,430
2022-03-23	77.480	78.780	77.000	78.140	77.863	2,143,535
2022-03-22	77.370	78.190	76.960	77.480	77.205	1,364,225
2022-03-21	78.040	78.580	76.980	77.870	77.594	1,821,623
2022-03-18	77.070	78.180	76.980	78.000	77.723	1,963,567
2022-03-17	77.010	79.600	76.300	77.860	77.584	4,191,755
2022-03-16	75.900	76.260	72.000	76.170	75.900	4,615,023
2022-03-15	79.000	79.360	74.460	74.600	74.335	3,654,461
2022-03-14	81.210	81.990	79.200	79.600	79.317	2,019,456
2022-03-11	81.720	82.400	79.970	82.290	81.998	2,533,964
2022-03-10	84.370	84.660	82.190	82.390	82.097	2,093,217
2022-03-09	84.090	85.100	79.000	82.250	81.958	3,244,912
2022-03-08	87.120	87.500	84.050	84.070	83.771	2,374,618
2022-03-07	89.910	89.910	86.800	87.120	86.811	3,397,266
2022-03-04	88.590	90.360	88.420	90.000	89.680	2,386,113
2022-03-03	90.660	90.970	89.000	89.150	88.833	2,234,721
2022-03-02	89.880	90.750	89.300	90.480	90.159	1,440,295
2022-03-01	91.200	91.480	90.010	90.500	90.179	1,636,108
2022-02-28	92.500	92.930	90.500	90.920	90.597	1,554,259
2022-02-25	91.180	92.610	91.150	91.470	91.145	1,687,375
2022-02-24	94.000	94.480	89.890	90.690	90.368	3,537,657
2022-02-23	93.960	95.430	93.910	94.480	94.145	2,373,573
2022-02-22	93.000	94.500	92.180	93.960	93.626	2,209,994
2022-02-21	92.000	93.780	91.710	93.520	93.188	1,780,736
2022-02-18	91.650	92.500	90.670	91.990	91.663	1,743,012
2022-02-17	92.290	93.080	91.830	92.520	92.191	2,158,486
2022-02-16	92.700	93.150	91.780	92.540	92.211	1,590,498
2022-02-15	91.000	92.500	90.770	92.110	91.783	2,281,190
2022-02-14	89.710	91.000	89.710	90.750	90.428	1,580,897
2022-02-11	91.300	91.300	89.370	89.430	89.112	1,377,611
2022-02-10	91.800	91.800	90.700	91.410	91.085	1,253,584

← NewerPage 19 of 21 · 1,213 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.