Gotion High tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.340	19.380	18.840	19.080	18.946	9,323,153
2024-07-26	18.830	19.340	18.830	19.220	19.086	11,007,944
2024-07-25	18.410	18.980	18.370	18.880	18.748	9,243,258
2024-07-24	18.620	18.780	18.520	18.610	18.480	9,552,515
2024-07-23	19.110	19.150	18.580	18.620	18.490	12,109,603
2024-07-22	19.170	19.340	19.000	19.110	18.976	9,818,328
2024-07-19	19.090	19.250	18.910	19.190	19.056	10,642,638
2024-07-18	19.000	19.270	18.760	19.160	19.026	12,583,011
2024-07-17	19.120	19.190	18.930	19.090	18.956	11,179,203
2024-07-16	18.660	19.330	18.600	19.230	19.095	20,033,437
2024-07-15	18.800	18.890	18.560	18.660	18.529	8,696,400
2024-07-12	18.850	19.140	18.730	18.830	18.698	10,945,475
2024-07-11	18.670	18.960	18.540	18.800	18.668	15,855,235
2024-07-10	18.070	18.580	18.020	18.320	18.192	12,031,983
2024-07-09	17.840	18.240	17.710	18.150	18.023	11,633,383
2024-07-08	18.290	18.290	17.780	17.870	17.745	11,330,820
2024-07-05	18.230	18.380	17.980	18.340	18.212	11,445,849
2024-07-04	18.650	18.740	18.280	18.310	18.182	9,794,010
2024-07-03	18.450	18.870	18.300	18.660	18.529	14,061,690
2024-07-02	18.500	18.730	18.340	18.410	18.281	12,987,624
2024-07-01	18.880	19.030	18.210	18.600	18.470	21,162,671
2024-06-28	19.040	19.420	19.010	19.150	19.016	16,509,464
2024-06-27	19.500	19.510	19.080	19.170	19.036	13,683,669
2024-06-26	19.260	19.620	18.830	19.620	19.483	19,651,982
2024-06-25	19.440	19.690	18.890	19.050	18.917	17,664,232
2024-06-24	19.460	19.800	19.300	19.360	19.225	16,053,729
2024-06-21	19.750	19.990	19.430	19.690	19.552	17,228,188
2024-06-20	20.260	20.390	19.740	19.750	19.512	17,994,277
2024-06-19	20.670	20.670	20.200	20.250	20.006	16,994,774
2024-06-18	20.800	20.900	20.400	20.680	20.431	25,393,134
2024-06-17	19.210	21.100	19.150	20.830	20.580	54,812,838
2024-06-14	19.120	19.240	18.800	19.200	18.969	16,616,771
2024-06-13	19.280	19.380	19.020	19.050	18.821	17,042,251
2024-06-12	19.350	19.400	19.120	19.330	19.098	13,779,427
2024-06-11	19.200	19.450	18.780	19.450	19.216	17,350,220
2024-06-07	19.710	19.930	18.970	19.280	19.048	29,461,926
2024-06-06	20.100	20.350	19.630	19.700	19.463	27,735,780
2024-06-05	20.540	20.770	20.190	20.210	19.967	21,076,348
2024-06-04	20.230	20.840	20.010	20.690	20.441	28,790,084
2024-06-03	20.340	20.470	19.940	20.370	20.125	25,428,251
2024-05-31	20.590	20.820	20.300	20.300	20.056	23,861,903
2024-05-30	20.840	21.080	20.420	20.490	20.244	29,272,412
2024-05-29	20.340	21.150	20.250	20.830	20.580	36,118,580
2024-05-28	21.020	21.160	20.430	20.450	20.204	36,103,117
2024-05-27	20.910	21.630	20.680	21.340	21.083	49,614,704
2024-05-24	21.020	21.320	20.640	20.680	20.431	28,349,370
2024-05-23	21.900	21.980	21.020	21.160	20.906	42,036,505
2024-05-22	21.800	22.170	21.500	21.880	21.617	57,507,247
2024-05-21	20.960	22.500	20.960	22.050	21.785	87,259,657
2024-05-20	21.420	21.740	20.950	21.080	20.826	84,643,156
2024-05-17	18.760	20.420	18.530	20.420	20.174	53,509,435
2024-05-16	18.610	18.770	18.480	18.560	18.337	9,169,805
2024-05-15	18.900	19.150	18.570	18.590	18.366	11,694,800
2024-05-14	18.930	19.080	18.820	18.930	18.702	12,126,955
2024-05-13	19.300	19.300	18.750	18.950	18.722	14,418,236
2024-05-10	19.280	19.400	19.000	19.220	18.989	17,742,521
2024-05-09	19.500	19.720	19.300	19.460	19.226	24,183,606
2024-05-08	19.250	19.370	18.960	18.990	18.762	11,760,616
2024-05-07	19.600	19.600	19.200	19.330	19.098	14,937,792
2024-05-06	19.130	19.560	19.110	19.320	19.088	23,315,877

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1000 CNY
2025-07-21	0.1000 CNY
2024-06-21	0.1000 CNY
2022-06-17	0.1001 CNY
2019-07-25	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.