Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.050	19.120	18.680	18.760	18.534	15,893,018
2024-04-29	18.200	19.140	18.110	18.990	18.762	30,225,142
2024-04-26	18.000	18.390	17.810	18.210	17.991	24,360,106
2024-04-25	17.720	18.260	17.600	18.060	17.843	21,916,417
2024-04-24	17.760	17.830	17.320	17.810	17.596	18,710,611
2024-04-23	18.200	18.360	17.660	17.760	17.546	21,440,082
2024-04-22	18.600	18.630	17.800	18.070	17.853	26,442,793
2024-04-19	19.000	19.010	18.450	18.550	18.327	20,096,999
2024-04-18	18.730	19.240	18.370	18.960	18.732	21,426,173
2024-04-17	18.490	18.900	18.410	18.860	18.633	19,417,724
2024-04-16	19.110	19.120	18.140	18.160	17.942	26,082,446
2024-04-15	19.460	20.030	18.920	19.170	18.939	21,894,649
2024-04-12	20.290	20.320	19.410	19.530	19.295	28,765,470
2024-04-11	20.600	20.680	20.100	20.410	20.165	21,654,939
2024-04-10	21.210	21.300	20.570	20.810	20.560	25,298,602
2024-04-09	20.070	21.230	20.070	21.010	20.757	35,192,331
2024-04-08	20.850	21.280	20.000	20.030	19.789	31,105,525
2024-04-03	20.970	21.470	20.860	20.880	20.629	33,345,421
2024-04-02	20.840	21.820	20.610	21.480	21.222	48,838,953
2024-04-01	20.380	20.790	20.380	20.590	20.342	22,905,832
2024-03-29	20.500	20.750	20.000	20.250	20.006	14,368,718
2024-03-28	19.590	20.630	19.580	20.310	20.066	24,208,202
2024-03-27	20.400	20.500	19.570	19.570	19.335	17,270,299
2024-03-26	19.580	20.600	19.580	20.400	20.155	26,219,887
2024-03-25	20.160	20.220	19.550	19.580	19.345	17,595,193
2024-03-22	20.900	20.920	20.160	20.250	20.006	19,039,169
2024-03-21	21.140	21.290	20.640	20.960	20.708	26,579,264
2024-03-20	20.880	21.900	20.840	21.190	20.935	33,425,141
2024-03-19	20.900	21.300	20.650	20.670	20.421	24,284,549
2024-03-18	20.500	20.850	20.290	20.750	20.500	23,898,021
2024-03-15	20.180	20.270	19.810	20.140	19.898	18,190,687
2024-03-14	20.640	20.960	20.180	20.340	20.095	18,608,313
2024-03-13	20.580	21.040	20.400	20.750	20.500	26,100,046
2024-03-12	20.650	20.760	20.280	20.470	20.224	24,602,192
2024-03-11	19.470	20.880	19.450	20.570	20.323	37,431,258
2024-03-08	19.340	19.540	19.030	19.210	18.979	9,790,724
2024-03-07	19.690	19.860	19.330	19.350	19.117	9,421,113
2024-03-06	19.210	19.980	19.170	19.750	19.512	12,614,331
2024-03-05	19.600	19.640	19.310	19.420	19.186	12,796,368
2024-03-04	19.880	20.160	19.690	19.720	19.483	11,943,542
2024-03-01	19.760	20.060	19.600	19.880	19.641	14,771,306
2024-02-29	19.020	19.790	19.010	19.790	19.552	19,580,703
2024-02-28	19.580	20.180	19.000	19.010	18.781	23,859,376
2024-02-27	19.060	19.450	19.020	19.430	19.196	13,446,173
2024-02-26	19.330	19.570	19.050	19.170	18.939	13,015,264
2024-02-23	18.960	19.490	18.880	19.320	19.088	16,034,960
2024-02-22	18.700	19.040	18.630	18.970	18.742	8,657,353
2024-02-21	18.500	19.260	18.420	18.790	18.564	14,705,603
2024-02-20	18.600	18.700	18.440	18.660	18.436	8,995,036
2024-02-19	18.690	18.830	18.300	18.810	18.584	14,644,123
2024-02-08	18.310	18.700	18.000	18.620	18.396	18,708,564
2024-02-07	18.010	18.680	17.830	18.210	17.991	18,079,599
2024-02-06	16.350	18.120	16.230	18.000	17.784	20,363,635
2024-02-05	17.320	17.460	16.100	16.730	16.529	21,343,562
2024-02-02	18.100	18.370	16.890	17.460	17.250	18,848,217
2024-02-01	18.600	18.600	17.940	18.150	17.932	16,260,376
2024-01-31	18.600	19.530	18.580	18.700	18.475	21,192,216
2024-01-30	18.820	19.580	18.550	18.600	18.376	22,075,143
2024-01-29	19.040	19.150	18.400	18.400	18.179	10,584,111
2024-01-26	19.300	19.440	19.030	19.100	18.870	11,456,872

← NewerPage 11 of 21 · 1,219 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.