Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.890	31.420	28.780	30.300	29.869	47,715,241
2022-05-10	27.500	29.000	27.330	29.000	28.587	35,992,904
2022-05-09	27.040	27.850	27.020	27.430	27.040	13,600,850
2022-05-06	26.950	27.430	26.500	27.020	26.636	24,918,838
2022-05-05	26.210	28.180	26.210	27.580	27.188	32,779,399
2022-04-29	25.360	27.010	25.300	26.800	26.419	31,419,932
2022-04-28	25.000	26.050	24.900	25.300	24.940	30,925,933
2022-04-27	23.000	25.250	22.680	25.250	24.891	40,550,224
2022-04-26	23.680	23.840	22.670	22.950	22.624	33,084,086
2022-04-25	26.000	26.200	23.730	23.730	23.392	34,196,173
2022-04-22	26.980	27.140	26.360	26.370	25.995	15,239,524
2022-04-21	28.290	28.570	26.800	26.910	26.527	19,388,040
2022-04-20	28.780	28.950	27.990	28.000	27.602	13,021,223
2022-04-19	28.770	29.600	28.670	28.890	28.479	16,291,188
2022-04-18	28.090	28.900	27.880	28.830	28.420	13,569,440
2022-04-15	28.650	28.900	27.680	28.560	28.154	22,146,306
2022-04-14	29.690	29.800	28.800	29.090	28.676	16,338,482
2022-04-13	29.620	30.190	29.280	29.280	28.863	15,080,373
2022-04-12	29.600	30.090	29.430	29.880	29.455	17,653,021
2022-04-11	31.540	31.560	29.550	29.580	29.159	33,590,850
2022-04-08	32.910	33.180	31.630	32.080	31.624	20,635,825
2022-04-07	33.750	33.890	32.830	32.950	32.481	16,008,480
2022-04-06	34.860	34.880	33.670	33.920	33.437	17,141,049
2022-04-01	34.000	35.260	34.000	34.620	34.128	15,711,916
2022-03-31	35.850	35.850	34.350	34.410	33.921	24,658,365
2022-03-30	34.700	35.980	34.500	35.840	35.330	26,355,664
2022-03-29	34.600	35.850	34.200	34.440	33.950	24,431,188
2022-03-28	35.380	35.450	34.200	34.500	34.009	19,967,003
2022-03-25	36.500	36.500	35.300	35.480	34.975	16,769,442
2022-03-24	36.010	36.860	35.800	36.300	35.784	19,946,458
2022-03-23	37.390	37.480	36.160	36.530	36.010	18,679,322
2022-03-22	36.410	37.330	36.120	36.730	36.208	20,778,437
2022-03-21	36.980	37.820	36.380	36.660	36.139	40,819,415
2022-03-18	35.800	36.470	35.050	36.180	35.665	24,874,223
2022-03-17	36.800	37.120	35.610	35.780	35.271	42,567,605
2022-03-16	34.510	35.800	32.880	35.650	35.143	38,728,496
2022-03-15	34.280	35.280	33.300	33.300	32.826	25,349,335
2022-03-14	35.040	35.420	34.520	34.540	34.049	20,292,327
2022-03-11	35.100	35.980	34.600	35.600	35.094	27,229,271
2022-03-10	35.210	36.160	34.780	35.920	35.409	36,894,280
2022-03-09	34.800	34.920	32.310	33.990	33.506	32,497,138
2022-03-08	35.820	36.480	34.000	34.480	33.990	33,846,675
2022-03-07	37.390	37.730	35.860	36.110	35.596	28,757,032
2022-03-04	39.390	40.050	37.800	37.960	37.420	31,485,638
2022-03-03	41.570	41.640	39.750	39.820	39.254	27,420,317
2022-03-02	41.760	42.070	41.170	41.220	40.634	19,681,878
2022-03-01	43.210	43.470	41.690	42.120	41.521	23,287,744
2022-02-28	42.500	43.390	42.280	43.080	42.467	20,670,999
2022-02-25	43.090	43.490	42.600	42.870	42.260	23,929,598
2022-02-24	42.400	43.760	41.350	42.260	41.659	36,779,015
2022-02-23	41.510	43.450	41.200	42.930	42.319	32,624,238
2022-02-22	40.520	41.350	39.800	41.330	40.742	26,313,917
2022-02-21	40.340	40.850	40.120	40.750	40.170	13,393,264
2022-02-18	40.920	41.230	40.130	40.390	39.815	23,052,850
2022-02-17	40.360	41.870	40.050	41.360	40.772	29,855,347
2022-02-16	40.980	41.650	40.000	40.360	39.786	23,294,615
2022-02-15	39.610	40.970	39.170	40.600	40.022	23,857,468
2022-02-14	39.000	40.590	38.500	39.420	38.859	18,842,383
2022-02-11	39.450	41.300	38.720	39.160	38.603	22,951,141
2022-02-10	41.240	41.350	39.260	39.750	39.185	22,022,243

← NewerPage 19 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.