Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.330	32.450	31.810	32.140	31.753	11,800,835
2023-02-03	32.820	33.000	31.960	32.350	31.961	14,381,607
2023-02-02	33.250	33.460	32.820	32.910	32.514	14,207,850
2023-02-01	32.500	33.770	32.490	33.200	32.801	24,794,695
2023-01-31	32.180	32.730	32.100	32.450	32.060	17,412,992
2023-01-30	33.000	33.300	32.070	32.100	31.714	24,481,096
2023-01-20	31.300	31.900	31.190	31.790	31.408	16,344,844
2023-01-19	31.140	31.400	30.960	31.300	30.924	11,302,078
2023-01-18	31.400	31.600	31.100	31.140	30.765	12,129,723
2023-01-17	31.000	31.250	30.740	30.960	30.588	11,940,504
2023-01-16	30.900	31.160	30.250	30.840	30.469	23,389,931
2023-01-13	30.690	31.420	30.200	31.420	31.042	22,109,736
2023-01-12	30.650	31.300	30.560	30.650	30.281	19,840,833
2023-01-11	30.850	31.150	30.560	30.610	30.242	14,274,253
2023-01-10	30.500	31.300	30.320	31.040	30.667	19,059,475
2023-01-09	30.380	30.800	30.220	30.510	30.143	15,768,732
2023-01-06	29.640	30.540	29.530	30.140	29.778	21,499,295
2023-01-05	28.900	30.030	28.660	29.640	29.284	21,642,737
2023-01-04	29.350	29.480	28.500	28.700	28.355	17,200,317
2023-01-03	28.800	29.580	28.270	29.470	29.116	19,002,598
2022-12-30	29.800	30.080	28.750	28.830	28.483	17,482,649
2022-12-29	29.930	30.310	29.610	29.650	29.293	9,539,112
2022-12-28	30.250	30.350	29.680	30.020	29.659	11,891,389
2022-12-27	30.120	30.680	29.980	30.540	30.173	14,700,689
2022-12-26	29.080	30.170	28.900	30.170	29.807	15,122,824
2022-12-23	28.980	29.420	28.700	28.920	28.572	10,885,462
2022-12-22	30.170	30.350	29.150	29.190	28.839	14,557,167
2022-12-21	30.470	30.620	29.850	30.080	29.718	15,290,555
2022-12-20	30.990	31.110	30.270	30.470	30.104	12,218,060
2022-12-19	31.530	32.660	30.750	30.910	30.538	18,974,401
2022-12-16	32.200	32.700	31.360	31.690	31.309	16,953,803
2022-12-15	30.980	32.700	30.830	32.550	32.159	27,097,091
2022-12-14	31.300	31.670	30.600	30.960	30.588	14,730,322
2022-12-13	32.390	32.790	31.330	31.350	30.973	18,002,357
2022-12-12	32.570	32.600	31.870	32.220	31.833	14,901,118
2022-12-09	32.740	32.800	32.210	32.730	32.336	15,909,135
2022-12-08	32.560	33.240	32.310	32.730	32.336	15,110,248
2022-12-07	32.160	33.420	32.110	32.690	32.297	29,117,845
2022-12-06	32.170	32.800	31.670	32.370	31.981	17,744,624
2022-12-05	32.490	32.580	32.060	32.280	31.892	16,530,381
2022-12-02	32.300	32.700	32.080	32.600	32.208	22,632,685
2022-12-01	32.600	33.170	32.280	32.300	31.912	25,329,739
2022-11-30	31.760	32.220	31.310	32.000	31.615	20,269,108
2022-11-29	31.380	31.980	31.070	31.570	31.190	21,146,819
2022-11-28	30.530	31.190	30.260	31.130	30.756	11,772,217
2022-11-25	31.730	31.920	31.050	31.080	30.706	14,083,600
2022-11-24	32.000	32.590	31.710	32.020	31.635	15,364,676
2022-11-23	31.800	32.160	31.160	31.900	31.516	13,627,850
2022-11-22	32.400	32.400	31.510	31.720	31.339	17,055,450
2022-11-21	32.000	32.700	31.840	32.570	32.178	17,613,390
2022-11-18	32.260	32.660	31.870	32.500	32.109	17,367,183
2022-11-17	32.680	32.750	31.880	32.180	31.793	18,197,353
2022-11-16	33.520	33.660	32.700	32.790	32.396	19,532,459
2022-11-15	33.110	33.750	32.580	33.670	33.265	21,867,154
2022-11-14	33.810	34.300	32.890	33.080	32.682	21,789,228
2022-11-11	34.700	34.900	33.600	34.060	33.650	24,306,120
2022-11-10	34.350	34.350	33.440	33.630	33.226	18,484,515
2022-11-09	35.370	35.600	34.480	34.530	34.115	18,655,708
2022-11-08	36.000	36.300	34.750	35.250	34.826	24,311,212
2022-11-07	35.550	36.390	35.330	35.450	35.024	30,266,487

← NewerPage 16 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.