GigaDevice Semiconductor(Beiji historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 271.09 | 294.80 | 268.30 | 292.00 | 292.00 | 45,987,429 |
| 2026-10-22 | 286.94 | 286.97 | 272.68 | 276.75 | 276.75 | 31,723,548 |
| 2026-10-21 | 291.00 | 292.55 | 284.50 | 288.02 | 288.02 | 27,289,099 |
| 2026-10-20 | 277.00 | 288.50 | 275.67 | 282.43 | 282.43 | 27,364,505 |
| 2026-10-19 | 280.50 | 288.49 | 272.00 | 282.44 | 282.44 | 31,582,117 |
| 2026-10-16 | 285.00 | 291.90 | 278.12 | 281.86 | 281.86 | 34,451,817 |
| 2026-10-15 | 275.00 | 283.80 | 271.30 | 278.22 | 278.22 | 37,389,673 |
| 2026-10-14 | 305.00 | 306.00 | 292.00 | 292.56 | 292.56 | 22,928,644 |
| 2026-10-13 | 297.03 | 311.11 | 292.66 | 306.22 | 306.22 | 31,154,707 |
| 2026-10-12 | 321.00 | 322.59 | 308.80 | 310.84 | 310.84 | 25,337,080 |
| 2026-10-09 | 325.00 | 329.50 | 311.42 | 326.46 | 326.46 | 33,451,282 |
| 2026-10-08 | 352.00 | 353.80 | 331.00 | 334.40 | 334.40 | 29,431,568 |
| 2026-09-30 | 369.75 | 370.00 | 351.28 | 353.90 | 353.90 | 24,237,712 |
| 2026-09-29 | 358.56 | 369.00 | 358.00 | 367.57 | 367.57 | 20,908,175 |
| 2026-09-28 | 380.00 | 380.00 | 357.14 | 358.51 | 358.51 | 28,493,600 |
| 2026-09-24 | 393.00 | 394.77 | 383.72 | 383.77 | 383.77 | 22,659,484 |
| 2026-09-23 | 406.30 | 408.06 | 397.44 | 398.72 | 398.72 | 26,195,721 |
Page 1 of 1 · 17 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.