Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.000	36.680	34.650	36.000	35.567	42,775,733
2022-11-03	34.300	35.130	34.100	34.720	34.302	29,595,687
2022-11-02	33.990	35.080	33.690	34.590	34.174	54,011,403
2022-11-01	30.020	33.060	29.800	33.060	32.662	48,505,443
2022-10-31	29.010	30.650	29.010	30.050	29.689	21,164,772
2022-10-28	31.380	31.390	29.340	29.500	29.145	30,586,198
2022-10-27	33.070	33.880	31.680	31.720	31.339	30,845,716
2022-10-26	33.010	33.500	32.630	32.900	32.504	20,133,142
2022-10-25	31.840	33.200	31.090	32.980	32.583	23,943,453
2022-10-24	32.990	33.310	31.560	31.940	31.556	25,644,006
2022-10-21	33.480	33.720	32.700	32.960	32.564	18,578,661
2022-10-20	34.000	34.300	32.530	33.480	33.077	33,946,727
2022-10-19	34.000	35.550	33.750	34.300	33.887	40,394,462
2022-10-18	33.490	34.480	33.220	33.900	33.492	29,664,707
2022-10-17	33.700	33.880	32.530	33.190	32.791	28,294,402
2022-10-14	34.200	34.350	33.590	34.190	33.779	26,559,329
2022-10-13	33.700	34.110	33.250	33.680	33.275	27,958,926
2022-10-12	31.450	33.880	31.000	33.840	33.433	37,506,979
2022-10-11	30.700	32.240	30.590	31.320	30.943	23,377,639
2022-10-10	30.580	31.660	30.100	30.270	29.906	19,865,814
2022-09-30	31.590	32.050	30.480	30.530	30.163	16,524,853
2022-09-29	32.100	32.650	31.520	31.680	31.299	15,243,016
2022-09-28	33.100	33.200	31.700	31.730	31.348	17,562,290
2022-09-27	32.790	33.160	32.010	33.090	32.692	19,736,280
2022-09-26	32.010	33.190	31.900	32.610	32.218	23,691,633
2022-09-23	32.310	33.200	31.750	32.630	32.238	22,514,275
2022-09-22	32.200	32.850	32.080	32.210	31.823	14,146,051
2022-09-21	32.390	32.890	31.860	32.630	32.238	15,294,520
2022-09-20	33.000	33.280	32.380	32.500	32.109	18,293,029
2022-09-19	31.100	32.770	31.080	32.360	31.971	27,750,106
2022-09-16	31.960	32.400	31.080	31.160	30.785	22,521,687
2022-09-15	34.140	34.300	31.890	32.070	31.684	28,809,707
2022-09-14	33.910	34.400	33.630	34.090	33.680	16,218,256
2022-09-13	34.650	35.100	34.200	34.720	34.302	13,803,153
2022-09-09	34.410	34.590	33.820	34.380	33.967	13,217,225
2022-09-08	34.950	35.220	34.150	34.290	33.878	20,786,644
2022-09-07	34.300	35.800	34.110	35.140	34.717	23,808,127
2022-09-06	34.000	34.760	32.830	34.680	34.263	29,757,724
2022-09-05	33.770	34.080	33.220	33.780	33.374	19,371,900
2022-09-02	34.180	34.300	33.360	33.700	33.295	20,852,614
2022-09-01	34.300	34.900	33.860	33.860	33.453	18,330,115
2022-08-31	35.830	36.270	34.020	34.360	33.947	33,169,132
2022-08-30	35.780	36.620	35.400	35.950	35.518	23,878,927
2022-08-29	37.010	37.290	35.560	35.800	35.369	49,226,712
2022-08-26	38.590	39.410	38.100	38.230	37.770	20,659,972
2022-08-25	39.800	40.170	37.790	38.590	38.126	32,560,019
2022-08-24	44.110	44.200	39.670	39.890	39.410	52,314,227
2022-08-23	42.430	44.260	42.200	43.250	42.730	39,483,763
2022-08-22	41.120	42.560	40.160	42.460	41.949	32,873,057
2022-08-19	43.000	43.200	41.200	41.400	40.902	41,983,464
2022-08-18	41.000	44.200	40.800	43.140	42.621	69,738,115
2022-08-17	39.920	41.400	38.940	41.200	40.704	49,052,041
2022-08-16	39.700	40.340	39.330	39.660	39.183	28,885,497
2022-08-15	38.700	41.120	38.620	39.670	39.193	42,270,303
2022-08-12	39.160	39.580	38.370	38.520	38.057	22,195,050
2022-08-11	38.730	39.770	37.880	39.500	39.025	26,579,964
2022-08-10	39.500	40.160	38.370	38.420	37.958	25,683,213
2022-08-09	39.070	40.250	38.680	39.620	39.143	30,904,636
2022-08-08	38.700	39.110	37.910	39.090	38.620	19,474,206
2022-08-05	38.270	39.390	38.030	38.810	38.343	20,942,237

← NewerPage 17 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.