GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 162.20 | 166.62 | 159.60 | 164.30 | 162.20 | 16,200,385 |
| 2021-11-08 | 165.00 | 165.99 | 159.54 | 161.99 | 159.92 | 16,762,338 |
| 2021-11-05 | 169.20 | 170.31 | 165.70 | 167.31 | 165.17 | 13,672,547 |
| 2021-11-04 | 170.00 | 171.60 | 165.50 | 167.00 | 164.87 | 15,654,761 |
| 2021-11-03 | 173.15 | 174.50 | 167.93 | 168.80 | 166.65 | 17,581,047 |
| 2021-11-02 | 172.00 | 174.88 | 169.02 | 172.00 | 169.80 | 20,835,609 |
| 2021-11-01 | 169.00 | 174.43 | 166.96 | 171.09 | 168.91 | 21,310,186 |
| 2021-10-29 | 165.90 | 176.95 | 164.31 | 169.51 | 167.35 | 31,970,400 |
| 2021-10-28 | 172.00 | 172.00 | 161.60 | 164.30 | 162.20 | 41,154,185 |
| 2021-10-27 | 158.03 | 158.07 | 153.50 | 157.56 | 155.55 | 15,100,540 |
| 2021-10-26 | 151.95 | 160.68 | 151.53 | 158.01 | 155.99 | 20,057,868 |
| 2021-10-25 | 156.36 | 156.77 | 150.17 | 152.60 | 150.65 | 13,945,109 |
| 2021-10-22 | 148.00 | 155.69 | 147.06 | 154.40 | 152.43 | 21,608,309 |
| 2021-10-21 | 145.11 | 148.80 | 144.84 | 146.69 | 144.82 | 9,501,857 |
| 2021-10-20 | 147.71 | 150.66 | 146.44 | 146.84 | 144.97 | 10,901,354 |
| 2021-10-19 | 148.20 | 150.30 | 146.34 | 148.45 | 146.56 | 11,533,702 |
| 2021-10-18 | 151.00 | 152.20 | 148.03 | 149.31 | 147.40 | 22,414,963 |
| 2021-10-15 | 146.00 | 155.86 | 145.00 | 155.54 | 153.55 | 24,228,909 |
| 2021-10-14 | 145.00 | 147.99 | 144.20 | 146.12 | 144.26 | 7,015,624 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.6200 CNY |
| 2022-06-02 | 1.0600 CNY |
| 2021-05-21 | 0.7840 CNY |
| 2020-05-07 | 0.5320 CNY |
| 2019-06-03 | 0.2850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.