Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.960	19.490	18.640	19.400	19.167	14,971,116
2024-01-24	19.330	19.450	18.430	19.070	18.841	18,684,677
2024-01-23	19.810	19.970	19.160	19.270	19.038	17,029,679
2024-01-22	20.150	20.520	19.550	19.800	19.562	19,546,262
2024-01-19	20.450	21.120	20.400	20.520	20.273	11,333,449
2024-01-18	20.160	20.680	19.990	20.580	20.333	13,409,509
2024-01-17	21.000	21.000	20.470	20.470	20.224	10,068,876
2024-01-16	20.810	21.380	20.730	21.100	20.846	11,779,775
2024-01-15	20.950	21.150	20.550	20.910	20.659	10,336,273
2024-01-12	21.000	21.290	20.890	20.970	20.718	14,198,682
2024-01-11	20.150	21.280	19.930	21.030	20.777	21,839,101
2024-01-10	20.120	20.600	19.850	20.130	19.888	10,688,250
2024-01-09	20.190	20.660	19.960	20.250	20.006	10,255,832
2024-01-08	20.410	21.050	20.160	20.180	19.937	11,409,242
2024-01-05	20.940	21.540	20.450	20.550	20.303	16,795,678
2024-01-04	20.950	20.990	20.530	20.640	20.392	6,084,825
2024-01-03	20.980	21.150	20.830	21.000	20.747	6,398,714
2024-01-02	21.520	21.540	21.000	21.000	20.747	10,567,834
2023-12-29	21.400	21.650	21.300	21.500	21.241	13,867,064
2023-12-28	20.040	21.450	20.020	21.380	21.123	21,587,835
2023-12-27	20.320	20.400	20.000	20.130	19.888	8,775,382
2023-12-26	20.610	20.770	20.260	20.320	20.076	5,024,431
2023-12-25	20.470	20.730	20.410	20.570	20.323	7,031,203
2023-12-22	20.200	20.780	19.860	20.400	20.155	11,575,040
2023-12-21	19.660	20.370	19.600	20.200	19.957	11,097,825
2023-12-20	20.100	20.220	19.750	19.750	19.512	6,929,772
2023-12-19	19.940	20.240	19.790	20.120	19.878	8,811,680
2023-12-18	20.410	20.560	19.900	19.950	19.710	12,439,823
2023-12-15	20.800	21.050	20.510	20.550	20.303	13,136,435
2023-12-14	21.960	22.050	20.720	20.760	20.510	17,811,427
2023-12-13	22.100	22.160	21.620	21.620	21.360	8,320,741
2023-12-12	22.350	22.440	22.010	22.130	21.864	5,818,712
2023-12-11	22.380	22.440	21.660	22.360	22.091	12,358,844
2023-12-08	22.900	23.050	22.440	22.500	22.229	11,263,917
2023-12-07	22.500	22.910	22.410	22.770	22.496	14,492,477
2023-12-06	21.470	22.960	21.410	22.480	22.210	32,005,765
2023-12-05	21.600	22.150	21.430	21.470	21.212	13,398,966
2023-12-04	22.080	22.550	21.810	21.820	21.558	14,473,942
2023-12-01	22.170	22.200	21.520	21.680	21.419	11,404,382
2023-11-30	22.330	22.530	22.080	22.150	21.884	8,656,245
2023-11-29	22.300	22.510	22.030	22.380	22.111	9,317,085
2023-11-28	22.130	22.420	21.950	22.360	22.091	8,234,376
2023-11-27	22.240	22.300	21.880	22.170	21.903	8,305,254
2023-11-24	22.580	22.580	22.190	22.230	21.963	6,699,181
2023-11-23	22.380	22.660	22.360	22.600	22.328	6,489,762
2023-11-22	23.010	23.030	22.400	22.400	22.131	11,169,675
2023-11-21	23.360	23.420	23.080	23.110	22.832	8,069,096
2023-11-20	23.440	23.450	22.800	23.250	22.970	10,632,572
2023-11-17	23.300	23.480	23.210	23.410	23.128	7,099,594
2023-11-16	23.800	23.810	23.320	23.340	23.059	7,434,423
2023-11-15	23.890	23.970	23.680	23.800	23.514	11,070,633
2023-11-14	23.730	23.870	23.440	23.550	23.267	7,610,535
2023-11-13	23.400	23.860	23.280	23.770	23.484	13,125,043
2023-11-10	23.500	23.570	23.250	23.400	23.119	8,044,290
2023-11-09	23.480	23.740	23.400	23.660	23.375	10,426,987
2023-11-08	23.600	23.680	23.300	23.570	23.287	8,573,580
2023-11-07	23.750	23.810	23.500	23.580	23.296	9,903,394
2023-11-06	23.070	24.100	22.900	23.830	23.543	19,538,644
2023-11-03	22.620	23.050	22.600	22.950	22.674	8,731,068
2023-11-02	22.970	23.130	22.600	22.630	22.358	7,151,464

← NewerPage 12 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.