Shenzhen Goodix Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 108.00 | 111.53 | 107.82 | 109.51 | 109.12 | 2,925,439 |
| 2021-11-08 | 110.78 | 111.90 | 107.40 | 108.29 | 107.91 | 4,383,568 |
| 2021-11-05 | 109.10 | 113.89 | 107.00 | 112.16 | 111.76 | 6,140,104 |
| 2021-11-04 | 109.26 | 111.01 | 108.30 | 108.61 | 108.22 | 2,595,312 |
| 2021-11-03 | 107.69 | 110.80 | 106.80 | 109.58 | 109.19 | 3,783,650 |
| 2021-11-02 | 107.21 | 109.44 | 105.90 | 107.20 | 106.82 | 3,183,804 |
| 2021-11-01 | 102.80 | 107.83 | 101.67 | 107.21 | 106.83 | 4,002,917 |
| 2021-10-29 | 103.70 | 105.30 | 102.22 | 102.39 | 102.03 | 3,234,968 |
| 2021-10-28 | 100.00 | 105.68 | 99.900 | 103.35 | 102.98 | 3,064,464 |
| 2021-10-27 | 107.17 | 107.17 | 104.01 | 104.45 | 104.08 | 2,167,672 |
| 2021-10-26 | 105.80 | 107.80 | 105.67 | 107.00 | 106.62 | 2,194,413 |
| 2021-10-25 | 105.58 | 106.15 | 104.08 | 106.10 | 105.72 | 1,448,203 |
| 2021-10-22 | 105.10 | 106.50 | 105.10 | 105.41 | 105.04 | 1,846,873 |
| 2021-10-21 | 105.30 | 106.70 | 104.82 | 105.04 | 104.67 | 1,402,746 |
| 2021-10-20 | 107.31 | 108.20 | 105.37 | 105.70 | 105.32 | 1,582,442 |
| 2021-10-19 | 106.80 | 108.69 | 106.26 | 107.26 | 106.88 | 1,530,058 |
| 2021-10-18 | 107.46 | 107.99 | 104.00 | 106.79 | 106.41 | 3,006,079 |
| 2021-10-15 | 107.02 | 109.66 | 106.07 | 108.44 | 108.05 | 2,829,003 |
| 2021-10-14 | 112.87 | 112.87 | 105.50 | 107.03 | 106.65 | 4,959,901 |
← NewerPage 21 of 21 · 1,219 trading days
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.