Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.000	23.220	22.750	22.960	22.684	10,708,793
2023-10-31	23.040	23.130	22.570	22.760	22.486	11,395,030
2023-10-30	23.010	23.230	22.930	23.150	22.872	13,813,226
2023-10-27	21.810	23.500	21.720	23.410	23.128	28,112,293
2023-10-26	21.850	21.940	21.350	21.920	21.656	13,028,608
2023-10-25	21.900	22.330	21.870	21.890	21.627	9,345,429
2023-10-24	21.900	22.150	21.630	21.820	21.558	11,628,909
2023-10-23	22.770	22.790	21.760	21.920	21.656	10,948,234
2023-10-20	22.140	22.980	22.080	22.690	22.417	12,832,310
2023-10-19	22.810	22.950	22.320	22.340	22.071	13,597,732
2023-10-18	23.250	23.250	22.910	23.030	22.753	7,454,778
2023-10-17	23.400	23.750	23.240	23.320	23.040	9,854,260
2023-10-16	24.000	24.000	23.300	23.410	23.128	10,606,554
2023-10-13	24.000	24.180	23.820	24.000	23.711	12,182,808
2023-10-12	23.300	24.260	23.240	24.220	23.929	23,248,149
2023-10-11	23.090	23.350	23.000	23.130	22.852	8,432,135
2023-10-10	23.080	23.340	22.990	22.990	22.714	8,536,000
2023-10-09	23.170	23.320	22.900	23.020	22.743	7,538,475
2023-09-28	23.250	23.390	23.080	23.200	22.921	6,912,698
2023-09-27	22.750	23.680	22.540	23.200	22.921	13,345,926
2023-09-26	23.000	23.010	22.720	22.750	22.476	6,901,750
2023-09-25	23.150	23.400	22.660	23.030	22.753	11,746,741
2023-09-22	22.850	23.310	22.800	23.300	23.020	8,724,279
2023-09-21	22.940	23.110	22.840	22.960	22.684	6,516,924
2023-09-20	23.400	23.450	22.900	22.940	22.664	10,243,300
2023-09-19	23.700	23.870	23.410	23.530	23.247	6,779,302
2023-09-18	23.350	24.060	23.320	23.720	23.435	11,652,227
2023-09-15	23.580	23.680	23.150	23.250	22.970	8,654,717
2023-09-14	23.650	23.830	23.290	23.510	23.227	8,518,994
2023-09-13	24.220	24.400	23.720	23.750	23.464	8,256,028
2023-09-12	24.120	24.540	23.960	24.210	23.919	9,683,547
2023-09-11	24.210	24.500	23.870	24.120	23.830	12,993,086
2023-09-08	23.770	23.930	23.650	23.800	23.514	5,581,117
2023-09-07	24.400	24.490	23.860	23.860	23.573	7,598,773
2023-09-06	24.510	24.590	24.360	24.490	24.195	6,703,311
2023-09-05	24.680	24.790	24.480	24.620	24.324	7,940,643
2023-09-04	24.570	24.740	24.330	24.670	24.373	8,495,451
2023-09-01	24.300	24.480	24.220	24.350	24.057	5,724,633
2023-08-31	24.300	24.480	24.060	24.220	23.929	6,815,259
2023-08-30	24.630	24.770	24.270	24.480	24.186	13,152,907
2023-08-29	23.690	24.400	23.550	24.370	24.077	13,960,923
2023-08-28	24.500	24.640	23.530	23.700	23.415	22,198,748
2023-08-25	23.440	23.690	23.070	23.190	22.911	8,518,876
2023-08-24	23.660	24.000	23.530	23.590	23.306	8,610,647
2023-08-23	24.020	24.110	23.450	23.550	23.267	9,124,236
2023-08-22	24.460	24.650	23.760	24.120	23.830	14,972,050
2023-08-21	24.990	24.990	24.330	24.360	24.067	11,266,568
2023-08-18	25.420	25.650	25.030	25.030	24.729	8,301,618
2023-08-17	25.240	25.470	24.880	25.420	25.114	8,695,584
2023-08-16	25.430	25.650	25.250	25.260	24.956	9,225,413
2023-08-15	26.000	26.100	25.310	25.420	25.114	12,544,661
2023-08-14	26.310	26.420	25.810	26.000	25.687	11,350,643
2023-08-11	27.300	27.360	26.630	26.640	26.320	6,581,458
2023-08-10	27.310	27.600	27.220	27.340	27.011	4,916,386
2023-08-09	27.300	27.480	27.160	27.310	26.982	5,028,849
2023-08-08	27.500	27.630	27.300	27.370	27.041	5,261,108
2023-08-07	27.760	27.960	27.480	27.570	27.238	7,385,202
2023-08-04	27.820	28.110	27.550	27.880	27.545	13,449,002
2023-08-03	27.300	27.680	27.200	27.670	27.337	9,157,240
2023-08-02	27.450	27.530	27.240	27.420	27.090	6,722,951

← NewerPage 13 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.