Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	38.030	38.870	37.720	38.210	37.750	20,592,229
2022-08-03	39.500	40.100	37.530	37.700	37.247	30,174,501
2022-08-02	39.800	40.220	38.380	38.660	38.195	33,191,550
2022-08-01	39.070	40.700	38.430	40.500	40.013	34,541,534
2022-07-29	40.090	40.780	39.020	39.070	38.600	28,004,978
2022-07-28	42.490	42.770	40.240	40.360	39.875	36,871,808
2022-07-27	41.820	42.320	41.020	42.000	41.495	18,163,485
2022-07-26	42.020	43.250	40.740	42.000	41.495	32,499,969
2022-07-25	41.800	42.740	41.680	42.000	41.495	26,386,846
2022-07-22	43.000	43.450	41.810	42.380	41.870	23,449,360
2022-07-21	42.200	43.300	41.630	42.200	41.692	21,867,746
2022-07-20	43.250	43.700	41.960	42.400	41.890	36,169,932
2022-07-19	44.410	44.850	43.050	43.210	42.690	31,703,651
2022-07-18	45.990	46.300	43.410	44.550	44.014	41,571,612
2022-07-15	46.560	47.200	45.800	45.880	45.328	25,407,422
2022-07-14	43.600	47.420	43.300	46.620	46.059	41,636,935
2022-07-13	44.300	44.620	41.710	43.820	43.293	36,031,209
2022-07-12	44.300	45.700	43.800	44.510	43.975	30,135,900
2022-07-11	44.900	45.400	43.740	44.350	43.817	38,745,281
2022-07-08	50.100	51.000	44.720	44.720	44.182	81,923,818
2022-07-07	45.000	49.690	44.650	49.690	49.092	64,332,508
2022-07-06	45.890	46.350	44.340	45.170	44.627	24,856,883
2022-07-05	46.500	46.900	45.220	46.050	45.496	25,686,690
2022-07-04	43.310	46.520	43.160	46.480	45.921	40,665,133
2022-07-01	45.600	46.090	43.290	43.650	43.125	42,486,750
2022-06-30	44.410	46.000	44.400	45.600	45.052	21,147,263
2022-06-29	47.100	47.250	44.770	44.800	44.261	32,828,416
2022-06-28	46.890	47.490	46.340	47.050	46.484	23,003,497
2022-06-27	46.520	47.290	46.200	47.000	46.435	27,527,316
2022-06-24	47.560	47.640	46.300	46.490	45.931	31,652,940
2022-06-23	45.650	47.630	45.180	47.440	46.869	37,001,512
2022-06-22	45.160	46.500	45.160	45.610	45.061	24,243,200
2022-06-21	46.420	46.470	44.800	45.610	45.061	25,504,016
2022-06-20	45.790	46.800	45.430	46.500	45.941	34,497,658
2022-06-17	44.640	46.140	44.440	45.420	44.874	31,953,266
2022-06-16	44.900	45.650	44.500	45.000	44.360	21,906,738
2022-06-15	45.180	46.310	44.080	44.660	44.025	32,599,413
2022-06-14	44.600	45.180	43.480	44.820	44.182	36,265,704
2022-06-13	44.100	45.990	43.850	45.200	44.557	38,891,315
2022-06-10	42.800	45.300	42.700	44.590	43.956	50,109,244
2022-06-09	42.700	43.600	42.470	43.150	42.536	42,026,355
2022-06-08	43.370	43.970	41.660	42.880	42.270	49,147,390
2022-06-07	43.200	43.550	42.290	43.360	42.743	40,911,703
2022-06-06	40.440	43.790	40.440	43.190	42.576	55,974,293
2022-06-02	39.360	42.000	39.090	40.400	39.825	60,954,731
2022-06-01	36.540	40.400	36.510	40.000	39.431	67,485,820
2022-05-31	35.300	37.410	34.810	36.880	36.355	42,127,361
2022-05-30	35.370	35.680	34.890	35.210	34.709	30,330,137
2022-05-27	34.030	35.660	34.030	34.470	33.980	40,032,484
2022-05-26	33.770	34.060	32.650	33.690	33.211	30,869,163
2022-05-25	33.410	33.900	32.780	33.280	32.807	30,212,189
2022-05-24	34.800	35.460	33.400	33.400	32.925	44,639,149
2022-05-23	34.800	35.370	34.180	35.350	34.847	48,476,723
2022-05-20	32.780	35.730	32.770	34.510	34.019	64,088,896
2022-05-19	31.400	32.520	31.320	32.480	32.018	23,413,655
2022-05-18	32.110	32.680	31.650	32.020	31.565	23,624,005
2022-05-17	30.400	32.150	30.400	31.880	31.427	31,366,856
2022-05-16	30.700	31.420	30.300	30.490	30.056	23,183,714
2022-05-13	30.470	30.500	29.930	30.400	29.968	16,100,300
2022-05-12	29.930	30.780	29.700	30.170	29.741	24,958,839

← NewerPage 18 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.