Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.400	27.610	27.300	27.450	27.120	8,896,461
2023-07-31	26.850	27.700	26.850	27.540	27.209	21,344,582
2023-07-28	26.700	27.050	26.250	26.930	26.606	15,500,676
2023-07-27	26.900	27.670	26.660	26.690	26.369	33,593,852
2023-07-26	26.200	26.260	25.920	25.990	25.677	8,539,799
2023-07-25	26.010	26.370	25.950	26.210	25.895	11,008,278
2023-07-24	26.180	26.180	25.750	25.790	25.480	8,344,000
2023-07-21	26.210	26.450	26.060	26.230	25.915	6,258,955
2023-07-20	26.500	26.960	26.220	26.270	25.954	8,800,333
2023-07-19	26.800	26.910	26.310	26.490	26.171	9,366,010
2023-07-18	26.910	27.180	26.640	26.900	26.576	7,823,373
2023-07-17	27.100	27.240	26.800	26.920	26.596	8,091,733
2023-07-14	27.300	27.320	26.820	26.950	26.626	11,832,701
2023-07-13	27.350	27.910	27.220	27.380	27.051	9,245,793
2023-07-12	27.530	27.810	27.320	27.350	27.021	9,009,258
2023-07-11	27.560	27.800	27.310	27.620	27.288	7,312,857
2023-07-10	26.750	27.940	26.750	27.570	27.238	13,689,574
2023-07-07	27.230	27.230	26.660	26.690	26.369	9,335,805
2023-07-06	27.600	27.690	27.200	27.280	26.952	8,260,864
2023-07-05	27.950	28.070	27.650	27.690	27.357	9,924,846
2023-07-04	28.000	28.140	27.800	27.970	27.634	10,554,133
2023-07-03	27.630	28.160	27.630	27.990	27.653	16,258,834
2023-06-30	26.880	27.890	26.790	27.620	27.288	20,002,520
2023-06-29	26.900	27.080	26.690	26.880	26.557	7,845,806
2023-06-28	27.060	27.200	26.730	26.920	26.596	8,587,033
2023-06-27	27.520	27.520	26.900	27.130	26.804	8,004,638
2023-06-26	27.010	27.650	26.850	27.120	26.794	13,086,309
2023-06-21	27.650	28.060	27.250	27.320	26.991	11,594,759
2023-06-20	27.850	28.230	27.650	27.780	27.446	14,922,682
2023-06-19	27.680	28.080	27.330	27.780	27.446	18,033,072
2023-06-16	27.160	27.880	26.980	27.700	27.367	30,016,425
2023-06-15	25.570	27.310	25.500	27.160	26.833	34,070,987
2023-06-14	25.750	25.890	25.460	25.460	25.154	9,537,929
2023-06-13	25.810	26.000	25.630	25.750	25.440	6,989,046
2023-06-12	25.430	26.050	25.390	25.890	25.579	11,325,531
2023-06-09	25.450	25.960	25.250	25.610	25.302	12,325,019
2023-06-08	25.550	26.100	25.400	25.650	25.342	11,620,054
2023-06-07	26.400	26.480	25.400	25.550	25.243	16,673,931
2023-06-06	26.780	26.800	26.310	26.310	25.994	10,275,323
2023-06-05	27.280	27.350	26.740	26.780	26.458	10,169,367
2023-06-02	26.460	27.350	26.460	27.170	26.843	13,115,032
2023-06-01	26.680	26.990	26.350	26.460	26.142	9,776,496
2023-05-31	26.880	26.920	26.490	26.610	26.290	8,467,737
2023-05-30	26.750	27.150	26.560	26.860	26.537	9,748,056
2023-05-29	27.480	27.600	26.810	26.870	26.547	10,224,111
2023-05-26	28.060	28.060	27.150	27.480	27.150	9,722,178
2023-05-25	27.700	28.320	27.580	28.050	27.713	9,579,383
2023-05-24	27.900	28.270	27.770	27.850	27.515	8,601,131
2023-05-23	28.260	28.560	28.040	28.090	27.752	7,675,136
2023-05-22	28.500	28.680	28.180	28.330	27.989	9,243,788
2023-05-19	28.370	28.390	28.110	28.300	27.960	7,872,072
2023-05-18	28.880	28.880	28.190	28.380	28.039	10,296,556
2023-05-17	28.930	29.060	28.400	28.770	28.424	10,231,863
2023-05-16	29.290	29.290	28.710	28.880	28.533	12,347,345
2023-05-15	28.190	29.090	28.190	29.010	28.661	23,381,919
2023-05-12	28.600	28.940	28.100	28.110	27.772	16,952,332
2023-05-11	28.140	29.460	27.930	28.800	28.454	35,632,660
2023-05-10	27.070	27.860	26.680	27.500	27.169	16,275,192
2023-05-09	27.600	27.650	27.100	27.200	26.873	10,701,411
2023-05-08	27.540	27.780	27.280	27.670	27.337	10,728,889

← NewerPage 14 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.