UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,277.00 +1,022.18 (+2.21%)
Shenzhen Goodix Technology Co., Ltd. (603160.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 61.54 | 62.28 | 60.89 | 61.53 | 61.53 | 6,004,850 |
| 29 Apr 2024 | 60.35 | 62.09 | 60.35 | 61.63 | 61.63 | 7,767,315 |
| 26 Apr 2024 | 57.00 | 60.84 | 56.80 | 60.29 | 60.29 | 11,337,652 |
| 25 Apr 2024 | 56.52 | 58.66 | 55.94 | 57.19 | 57.19 | 8,152,484 |
| 24 Apr 2024 | 56.50 | 57.14 | 55.61 | 56.74 | 56.74 | 4,910,618 |
| 23 Apr 2024 | 56.49 | 57.50 | 55.55 | 56.51 | 56.51 | 4,697,102 |
| 22 Apr 2024 | 55.88 | 56.98 | 55.03 | 56.49 | 56.49 | 4,386,338 |
| 19 Apr 2024 | 57.55 | 57.81 | 56.00 | 56.99 | 56.99 | 4,995,420 |
| 18 Apr 2024 | 57.57 | 59.48 | 56.70 | 58.15 | 58.15 | 7,216,979 |
| 17 Apr 2024 | 56.00 | 58.72 | 56.00 | 58.15 | 58.15 | 7,562,634 |
| 16 Apr 2024 | 56.75 | 58.09 | 55.35 | 55.56 | 55.56 | 5,847,018 |
| 15 Apr 2024 | 55.95 | 57.10 | 55.42 | 56.75 | 56.75 | 5,077,252 |
| 12 Apr 2024 | 55.89 | 56.60 | 55.53 | 55.64 | 55.64 | 3,239,422 |
| 11 Apr 2024 | 55.44 | 57.33 | 55.44 | 55.65 | 55.65 | 3,884,491 |
| 10 Apr 2024 | 57.91 | 58.29 | 55.69 | 56.27 | 56.27 | 3,448,502 |
| 09 Apr 2024 | 57.61 | 58.25 | 56.60 | 57.89 | 57.89 | 2,765,695 |
| 08 Apr 2024 | 59.20 | 59.98 | 57.50 | 57.61 | 57.61 | 4,568,405 |
| 03 Apr 2024 | 60.12 | 60.70 | 58.90 | 59.43 | 59.43 | 3,344,835 |
| 02 Apr 2024 | 60.78 | 61.49 | 59.82 | 60.20 | 60.20 | 3,329,009 |
| 01 Apr 2024 | 58.98 | 61.91 | 58.98 | 61.09 | 61.09 | 4,707,374 |
| 29 Mar 2024 | 58.15 | 58.61 | 57.43 | 58.62 | 58.62 | 1,405,150 |
| 28 Mar 2024 | 57.29 | 59.47 | 57.16 | 58.15 | 58.15 | 3,965,099 |
| 27 Mar 2024 | 60.19 | 60.19 | 57.21 | 57.29 | 57.29 | 4,128,121 |
| 26 Mar 2024 | 60.65 | 61.29 | 59.80 | 60.02 | 60.02 | 3,398,317 |
| 25 Mar 2024 | 62.40 | 62.60 | 60.50 | 60.68 | 60.68 | 4,540,339 |
| 22 Mar 2024 | 62.81 | 63.91 | 62.00 | 62.37 | 62.37 | 3,944,491 |
| 21 Mar 2024 | 64.15 | 64.75 | 63.05 | 63.15 | 63.15 | 3,546,561 |
| 20 Mar 2024 | 64.38 | 65.07 | 63.55 | 64.10 | 64.10 | 3,876,753 |
| 19 Mar 2024 | 65.37 | 65.98 | 64.50 | 64.51 | 64.51 | 3,990,671 |
| 18 Mar 2024 | 63.78 | 65.32 | 63.63 | 65.32 | 65.32 | 4,701,580 |
| 15 Mar 2024 | 63.40 | 63.95 | 62.47 | 63.16 | 63.16 | 4,255,233 |
| 14 Mar 2024 | 64.08 | 64.15 | 62.56 | 63.30 | 63.30 | 3,674,840 |
| 13 Mar 2024 | 63.81 | 65.31 | 63.81 | 64.41 | 64.41 | 4,190,148 |
| 12 Mar 2024 | 64.53 | 65.65 | 63.89 | 64.02 | 64.02 | 4,433,467 |
| 11 Mar 2024 | 63.18 | 64.67 | 63.00 | 64.52 | 64.52 | 3,772,637 |
| 08 Mar 2024 | 62.38 | 64.29 | 62.31 | 63.87 | 63.87 | 4,260,621 |
| 07 Mar 2024 | 64.08 | 64.62 | 62.65 | 62.65 | 62.65 | 4,143,329 |
| 06 Mar 2024 | 65.09 | 65.34 | 62.58 | 64.05 | 64.05 | 5,960,322 |
| 05 Mar 2024 | 65.09 | 68.85 | 64.66 | 65.10 | 65.10 | 8,462,877 |
| 04 Mar 2024 | 65.15 | 66.16 | 64.03 | 64.98 | 64.98 | 4,968,509 |
| 01 Mar 2024 | 63.29 | 65.15 | 63.00 | 64.62 | 64.62 | 5,500,528 |
| 29 Feb 2024 | 59.22 | 63.30 | 59.22 | 63.30 | 63.30 | 6,045,463 |
| 28 Feb 2024 | 62.84 | 63.42 | 59.90 | 59.96 | 59.96 | 5,550,604 |
| 27 Feb 2024 | 60.56 | 62.87 | 60.56 | 62.87 | 62.87 | 4,320,814 |
| 26 Feb 2024 | 60.43 | 62.36 | 59.80 | 61.25 | 61.25 | 4,441,754 |
| 23 Feb 2024 | 60.09 | 60.46 | 59.30 | 60.42 | 60.42 | 3,692,400 |
| 22 Feb 2024 | 59.71 | 60.60 | 59.18 | 59.95 | 59.95 | 4,268,501 |
| 21 Feb 2024 | 57.50 | 60.93 | 57.11 | 59.62 | 59.62 | 6,169,042 |
| 20 Feb 2024 | 57.25 | 58.21 | 56.50 | 58.04 | 58.04 | 3,903,203 |
| 19 Feb 2024 | 59.00 | 59.90 | 57.13 | 57.59 | 57.59 | 6,200,857 |
| 08 Feb 2024 | 57.12 | 62.23 | 56.83 | 57.86 | 57.86 | 9,086,326 |
| 07 Feb 2024 | 52.31 | 56.57 | 52.31 | 56.57 | 56.57 | 7,513,014 |
| 06 Feb 2024 | 48.50 | 52.41 | 48.04 | 52.29 | 52.29 | 5,377,891 |
| 05 Feb 2024 | 50.10 | 51.00 | 46.08 | 49.00 | 49.00 | 6,062,789 |
| 02 Feb 2024 | 52.76 | 53.54 | 48.73 | 50.16 | 50.16 | 4,303,684 |
| 01 Feb 2024 | 52.69 | 53.97 | 51.66 | 52.76 | 52.76 | 3,513,462 |
| 31 Jan 2024 | 54.31 | 55.22 | 52.32 | 52.60 | 52.60 | 3,691,650 |
| 30 Jan 2024 | 55.58 | 56.80 | 54.45 | 54.57 | 54.57 | 4,341,363 |
| 29 Jan 2024 | 57.60 | 57.78 | 54.80 | 54.80 | 54.80 | 3,511,535 |
| 26 Jan 2024 | 58.69 | 59.29 | 57.06 | 57.37 | 57.37 | 3,514,772 |
| 25 Jan 2024 | 57.50 | 59.42 | 57.00 | 59.29 | 59.29 | 3,839,189 |
| 24 Jan 2024 | 58.07 | 58.38 | 55.65 | 57.41 | 57.41 | 3,897,645 |
| 23 Jan 2024 | 56.99 | 58.60 | 56.17 | 58.16 | 58.16 | 4,147,080 |
| 22 Jan 2024 | 59.95 | 60.28 | 56.41 | 56.81 | 56.81 | 3,061,650 |
| 19 Jan 2024 | 60.30 | 61.08 | 59.50 | 59.90 | 59.90 | 2,799,500 |
| 18 Jan 2024 | 59.59 | 60.50 | 58.30 | 60.29 | 60.29 | 3,979,504 |
| 17 Jan 2024 | 61.55 | 61.74 | 59.66 | 59.70 | 59.70 | 3,181,946 |
| 16 Jan 2024 | 62.38 | 62.67 | 60.82 | 61.70 | 61.70 | 2,190,255 |
| 15 Jan 2024 | 61.01 | 62.98 | 60.86 | 62.35 | 62.35 | 3,401,217 |
| 12 Jan 2024 | 62.50 | 62.91 | 61.35 | 61.44 | 61.44 | 2,823,853 |
| 11 Jan 2024 | 61.71 | 63.38 | 61.58 | 62.82 | 62.82 | 3,039,400 |
| 10 Jan 2024 | 62.48 | 62.69 | 61.40 | 61.94 | 61.94 | 2,852,990 |
| 09 Jan 2024 | 63.64 | 64.20 | 62.00 | 62.63 | 62.63 | 4,339,212 |
| 08 Jan 2024 | 64.61 | 64.61 | 63.00 | 63.15 | 63.15 | 3,189,004 |
| 05 Jan 2024 | 65.50 | 66.35 | 64.42 | 64.71 | 64.71 | 2,405,518 |
| 04 Jan 2024 | 65.48 | 66.25 | 65.32 | 65.90 | 65.90 | 2,975,747 |
| 03 Jan 2024 | 66.75 | 67.56 | 65.30 | 65.49 | 65.49 | 3,989,174 |
| 02 Jan 2024 | 69.10 | 70.28 | 66.30 | 66.74 | 66.74 | 4,948,552 |
| 29 Dec 2023 | 68.09 | 69.83 | 68.09 | 69.10 | 69.10 | 2,776,504 |
| 28 Dec 2023 | 67.97 | 68.65 | 67.17 | 68.47 | 68.47 | 2,286,882 |
| 27 Dec 2023 | 66.41 | 67.97 | 66.40 | 67.55 | 67.55 | 2,409,368 |
| 26 Dec 2023 | 68.13 | 68.13 | 66.00 | 66.44 | 66.44 | 2,802,121 |
| 25 Dec 2023 | 67.18 | 68.45 | 67.00 | 67.95 | 67.95 | 1,428,327 |
| 22 Dec 2023 | 68.66 | 68.99 | 67.50 | 67.80 | 67.80 | 1,910,600 |
| 21 Dec 2023 | 68.30 | 69.00 | 67.31 | 68.84 | 68.84 | 2,234,139 |
| 20 Dec 2023 | 70.50 | 70.80 | 68.61 | 68.90 | 68.90 | 3,125,157 |
| 19 Dec 2023 | 67.82 | 69.99 | 67.71 | 69.90 | 69.90 | 2,906,953 |
| 18 Dec 2023 | 68.35 | 69.19 | 67.80 | 68.10 | 68.10 | 2,725,367 |
| 15 Dec 2023 | 69.98 | 70.23 | 69.03 | 69.25 | 69.25 | 2,107,407 |
| 14 Dec 2023 | 70.03 | 71.20 | 69.35 | 69.49 | 69.49 | 3,129,500 |
| 13 Dec 2023 | 70.00 | 71.30 | 69.57 | 69.70 | 69.70 | 2,904,451 |
| 12 Dec 2023 | 69.64 | 70.47 | 69.40 | 70.09 | 70.09 | 2,721,136 |
| 11 Dec 2023 | 68.03 | 69.73 | 67.81 | 69.73 | 69.73 | 5,123,228 |
| 08 Dec 2023 | 69.00 | 69.49 | 67.60 | 68.03 | 68.03 | 5,741,161 |
| 07 Dec 2023 | 68.42 | 69.23 | 68.20 | 69.00 | 69.00 | 2,733,329 |
| 06 Dec 2023 | 68.57 | 69.20 | 68.20 | 68.62 | 68.62 | 2,851,845 |
| 05 Dec 2023 | 70.13 | 70.59 | 68.68 | 68.68 | 68.68 | 3,870,228 |
| 04 Dec 2023 | 71.75 | 71.81 | 70.46 | 70.60 | 70.60 | 2,689,571 |
| 01 Dec 2023 | 72.00 | 72.22 | 70.85 | 71.28 | 71.28 | 5,092,241 |
| 30 Nov 2023 | 71.84 | 72.74 | 70.89 | 72.74 | 72.74 | 4,706,029 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.