Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.600	27.750	27.160	27.300	26.972	10,912,110
2023-05-04	27.500	28.120	27.300	27.790	27.456	12,849,008
2023-04-28	27.610	27.890	27.140	27.500	27.169	15,546,859
2023-04-27	27.510	28.000	27.300	27.950	27.614	13,830,445
2023-04-26	26.140	27.990	26.010	27.700	27.367	21,666,696
2023-04-25	27.010	27.230	25.880	26.260	25.944	15,813,290
2023-04-24	27.420	27.540	26.590	26.760	26.438	15,167,714
2023-04-21	28.110	28.470	27.310	27.430	27.100	13,936,104
2023-04-20	28.950	28.960	27.790	27.950	27.614	18,850,683
2023-04-19	29.020	29.140	28.630	29.010	28.661	11,851,785
2023-04-18	29.250	29.610	28.880	29.150	28.799	12,516,836
2023-04-17	28.960	29.280	28.890	29.220	28.869	13,214,130
2023-04-14	28.370	29.280	28.300	29.030	28.681	19,543,718
2023-04-13	28.030	28.740	27.910	28.370	28.029	11,146,550
2023-04-12	28.680	28.800	28.100	28.210	27.871	16,809,850
2023-04-11	28.770	29.000	28.220	28.900	28.552	13,655,213
2023-04-10	28.540	29.080	28.520	28.820	28.473	16,185,370
2023-04-07	28.420	28.800	28.400	28.510	28.167	10,409,082
2023-04-06	28.880	28.880	28.200	28.490	28.147	16,697,856
2023-04-04	29.640	29.660	28.660	29.050	28.701	22,610,364
2023-04-03	29.740	29.980	29.290	29.670	29.313	14,770,439
2023-03-31	29.670	30.060	29.520	29.810	29.451	14,346,392
2023-03-30	29.520	29.920	29.400	29.680	29.323	13,227,638
2023-03-29	29.620	30.100	29.400	29.520	29.165	11,894,700
2023-03-28	30.130	30.150	29.470	29.620	29.264	14,859,445
2023-03-27	29.960	30.250	29.500	30.170	29.807	19,897,960
2023-03-24	29.550	30.250	29.390	30.120	29.758	25,616,271
2023-03-23	29.500	29.800	29.200	29.550	29.195	16,539,975
2023-03-22	29.480	30.330	29.310	29.740	29.382	29,117,859
2023-03-21	27.490	29.880	27.420	29.700	29.343	35,643,767
2023-03-20	27.290	27.860	27.030	27.450	27.120	13,271,230
2023-03-17	27.390	27.750	27.200	27.290	26.962	16,448,966
2023-03-16	28.160	28.280	27.170	27.270	26.942	20,860,900
2023-03-15	28.460	28.850	28.410	28.440	28.098	8,714,658
2023-03-14	28.950	28.950	27.970	28.440	28.098	16,346,652
2023-03-13	29.240	29.410	28.870	28.920	28.572	10,071,160
2023-03-10	29.160	29.400	28.800	29.100	28.750	11,520,052
2023-03-09	29.200	29.570	28.920	29.420	29.066	14,382,087
2023-03-08	28.850	29.100	28.750	29.020	28.671	7,182,411
2023-03-07	29.450	29.480	28.780	28.840	28.493	12,077,174
2023-03-06	29.290	29.510	28.970	29.400	29.046	12,597,955
2023-03-03	29.380	29.500	29.070	29.280	28.928	8,574,976
2023-03-02	29.740	29.780	29.220	29.290	28.938	12,655,820
2023-03-01	29.560	29.750	29.310	29.730	29.372	10,728,832
2023-02-28	29.520	29.700	29.260	29.570	29.214	10,881,055
2023-02-27	29.560	29.780	29.260	29.390	29.037	10,004,574
2023-02-24	30.180	30.200	29.540	29.700	29.343	12,420,628
2023-02-23	30.000	30.180	29.700	30.000	29.639	12,462,471
2023-02-22	29.990	30.080	29.730	29.880	29.521	12,314,813
2023-02-21	29.800	30.410	29.650	30.160	29.797	17,137,068
2023-02-20	29.720	29.820	29.040	29.810	29.451	20,601,221
2023-02-17	30.620	30.670	29.910	29.910	29.550	16,497,243
2023-02-16	31.320	31.560	30.330	30.620	30.252	19,392,401
2023-02-15	31.870	32.170	31.350	31.450	31.072	15,183,012
2023-02-14	32.090	32.230	31.450	31.710	31.329	14,470,055
2023-02-13	31.950	32.500	31.920	32.090	31.704	12,560,138
2023-02-10	32.700	32.700	31.850	32.070	31.684	17,738,923
2023-02-09	32.800	32.860	32.380	32.710	32.317	18,262,465
2023-02-08	32.300	33.140	32.220	32.820	32.425	28,777,173
2023-02-07	32.040	32.280	31.920	32.170	31.783	10,026,968

← NewerPage 15 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.