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
2022-02-09	90.910	91.450	90.450	91.350	91.026	1,385,575
2022-02-08	89.400	91.180	88.750	90.900	90.577	1,501,950
2022-02-07	90.900	90.900	89.280	89.600	89.282	1,295,250
2022-01-28	89.700	89.940	87.800	88.600	88.285	1,655,455
2022-01-27	91.630	91.650	88.850	89.020	88.704	1,948,111
2022-01-26	91.500	91.930	90.090	91.650	91.325	1,704,345
2022-01-25	92.160	93.680	90.810	91.020	90.697	2,372,811
2022-01-24	93.000	94.300	91.980	92.700	92.371	2,413,101
2022-01-21	97.090	97.300	92.200	94.200	93.866	4,821,908
2022-01-20	99.400	99.990	96.880	97.090	96.745	3,958,032
2022-01-19	101.90	101.91	99.100	99.480	99.127	3,546,423
2022-01-18	101.86	102.65	101.01	101.26	100.90	2,072,621
2022-01-17	101.77	102.76	101.30	101.51	101.15	2,089,038
2022-01-14	103.65	103.65	101.76	101.78	101.42	2,531,971
2022-01-13	105.58	105.58	103.66	103.79	103.42	1,799,203
2022-01-12	105.60	105.88	104.60	105.38	105.01	1,443,618
2022-01-11	105.16	105.69	104.16	105.60	105.23	1,586,688
2022-01-10	106.80	106.86	104.26	105.15	104.78	1,843,849
2022-01-07	104.37	106.30	104.00	104.81	104.44	2,143,850
2022-01-06	105.90	106.80	103.98	104.48	104.11	2,322,067
2022-01-05	106.38	107.37	105.52	106.10	105.72	2,422,990
2022-01-04	108.36	108.36	106.36	106.55	106.17	2,102,554
2021-12-31	106.41	107.99	106.05	107.77	107.39	2,408,975
2021-12-30	106.01	107.27	104.68	106.41	106.03	1,883,673
2021-12-29	107.03	108.00	105.57	106.00	105.62	2,341,963
2021-12-28	105.60	105.88	104.02	104.95	104.58	1,469,876
2021-12-27	103.05	107.17	102.80	105.30	104.93	2,080,108
2021-12-24	104.74	105.19	102.92	103.07	102.70	1,683,786
2021-12-23	105.06	105.95	103.89	104.60	104.23	1,707,350
2021-12-22	105.00	106.14	104.80	105.63	105.25	1,411,302
2021-12-21	104.26	104.86	103.60	104.62	104.25	1,160,845
2021-12-20	104.30	105.18	103.95	103.98	103.61	1,332,708
2021-12-17	105.90	106.25	104.48	104.50	104.13	1,918,632
2021-12-16	105.60	106.66	105.60	106.29	105.91	1,270,294
2021-12-15	106.80	107.36	105.40	105.63	105.25	1,962,283
2021-12-14	106.10	107.00	106.00	106.69	106.31	1,820,560
2021-12-13	107.83	109.17	106.40	106.60	106.22	2,714,240
2021-12-10	108.55	109.96	107.35	108.02	107.64	2,665,577
2021-12-09	106.40	110.38	106.00	109.42	109.03	4,134,889
2021-12-08	106.28	107.16	105.74	106.55	106.17	2,006,070
2021-12-07	108.15	108.15	105.00	106.10	105.72	1,718,874
2021-12-06	110.55	110.78	106.31	106.54	106.16	3,429,822
2021-12-03	110.57	111.65	110.04	110.45	110.06	1,866,822
2021-12-02	112.00	113.00	110.33	110.57	110.18	1,978,386
2021-12-01	110.18	113.50	110.18	112.33	111.93	2,435,727
2021-11-30	112.00	112.67	110.03	110.03	109.64	2,693,348
2021-11-29	108.19	112.68	108.19	112.35	111.95	2,308,269
2021-11-26	111.80	112.99	109.60	109.78	109.39	2,838,680
2021-11-25	111.90	113.70	111.71	112.71	112.31	2,240,585
2021-11-24	112.79	113.80	111.62	112.29	111.89	2,644,861
2021-11-23	112.67	114.24	112.40	113.08	112.68	2,978,773
2021-11-22	111.00	114.20	110.20	112.83	112.43	4,857,594
2021-11-19	114.39	116.20	113.52	114.32	113.91	3,010,036
2021-11-18	115.51	119.20	114.36	114.39	113.98	4,930,837
2021-11-17	112.15	117.75	111.54	117.25	116.83	7,645,794
2021-11-16	112.00	114.55	111.17	112.55	112.15	5,099,369
2021-11-15	108.95	113.17	108.11	111.98	111.58	4,743,283
2021-11-12	110.00	110.48	107.90	109.31	108.92	3,096,579
2021-11-11	108.88	111.96	108.30	110.61	110.22	3,247,194
2021-11-10	109.00	110.27	107.81	109.25	108.86	2,327,241

← NewerPage 20 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.