Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.800	28.480	27.430	28.300	28.300	38,020,543
2026-07-22	27.820	28.140	27.410	28.020	28.020	43,558,863
2026-07-21	26.800	29.090	26.700	28.440	28.440	68,386,984
2026-07-20	26.910	27.000	25.600	27.000	27.000	41,810,895
2026-07-17	26.300	27.200	26.110	26.910	26.910	50,645,410
2026-07-16	25.880	26.600	25.490	26.230	26.230	29,432,029
2026-07-15	25.750	26.950	25.460	26.250	26.150	48,728,094
2026-07-14	24.510	25.050	24.260	25.050	24.955	20,823,307
2026-07-13	25.510	25.510	24.410	24.640	24.546	23,798,928
2026-07-10	25.750	26.050	25.360	25.360	25.263	24,312,404
2026-07-09	25.600	25.850	24.530	25.820	25.722	31,768,586
2026-07-08	26.370	26.480	25.600	25.610	25.512	24,930,379
2026-07-07	26.880	27.280	26.280	26.470	26.369	22,247,272
2026-07-06	27.580	27.950	26.720	26.750	26.648	29,059,394
2026-07-03	26.730	27.370	26.730	27.050	26.947	22,274,966
2026-07-02	27.160	27.540	26.690	26.730	26.628	23,004,209
2026-07-01	27.530	27.900	26.700	27.340	27.236	32,759,313
2026-06-30	27.040	27.870	26.700	27.510	27.405	26,598,002
2026-06-29	26.880	27.350	26.030	26.990	26.887	30,740,965
2026-06-26	28.600	28.790	26.870	26.880	26.778	38,760,579
2026-06-25	28.960	29.230	28.480	28.660	28.551	30,830,113
2026-06-24	29.400	29.730	28.800	29.210	29.099	25,576,247
2026-06-23	30.640	30.770	29.330	29.550	29.437	35,796,843
2026-06-22	29.430	30.810	28.810	30.720	30.603	47,132,712
2026-06-18	29.880	30.200	29.280	29.710	29.597	30,770,486
2026-06-17	30.020	30.460	29.820	30.120	30.005	29,709,108
2026-06-16	29.910	30.690	29.520	30.290	30.175	49,853,778
2026-06-15	29.440	29.620	29.000	29.350	29.238	26,350,837
2026-06-12	28.660	29.570	28.340	29.040	28.929	34,609,833
2026-06-11	28.740	28.920	28.180	28.350	28.242	22,875,059
2026-06-10	29.330	29.560	28.450	28.780	28.670	22,907,862
2026-06-09	29.120	29.850	28.700	29.680	29.567	29,129,935
2026-06-08	29.480	29.880	28.400	28.760	28.650	34,473,091
2026-06-05	31.020	31.020	29.950	30.010	29.896	32,378,473
2026-06-04	31.550	31.590	30.530	30.660	30.543	34,501,987
2026-06-03	32.070	32.460	31.630	31.830	31.709	25,768,293
2026-06-02	32.600	32.690	31.310	32.170	32.047	30,153,295
2026-06-01	32.950	33.480	32.550	32.580	32.456	24,125,789
2026-05-29	34.350	34.350	32.900	32.950	32.825	34,556,801
2026-05-28	34.120	34.490	33.350	34.380	34.249	32,254,965
2026-05-27	34.320	35.280	34.060	34.280	34.149	36,283,671
2026-05-26	34.550	34.770	33.900	34.260	34.130	29,819,541
2026-05-25	35.350	35.440	34.330	34.560	34.428	34,106,535
2026-05-22	35.000	35.440	34.640	35.300	35.166	26,952,994
2026-05-21	36.330	36.560	34.800	34.860	34.727	40,898,018
2026-05-20	35.500	36.360	35.090	36.120	35.982	35,388,451
2026-05-19	36.120	36.240	35.200	35.680	35.544	34,288,501
2026-05-18	36.480	36.920	35.860	36.080	35.943	36,915,356
2026-05-15	36.700	37.110	35.800	36.130	35.992	48,128,097
2026-05-14	37.790	38.200	36.690	36.700	36.560	57,978,958
2026-05-13	36.660	38.380	36.240	37.390	37.248	56,705,103
2026-05-12	37.280	37.460	36.460	36.680	36.540	37,789,772
2026-05-11	37.350	37.930	37.020	37.280	37.138	45,060,555
2026-05-08	38.140	38.540	37.110	37.230	37.088	50,976,435
2026-05-07	38.760	38.970	37.730	38.150	38.005	45,789,968
2026-05-06	37.230	39.390	36.980	38.560	38.413	65,577,837
2026-04-30	37.500	37.960	36.690	36.740	36.600	56,402,831
2026-04-29	37.000	38.200	35.500	37.750	37.606	96,621,688
2026-04-28	39.450	39.580	38.670	39.040	38.891	40,182,034
2026-04-27	39.670	40.160	39.100	39.460	39.310	45,494,719

← NewerPage 2 of 21 · 1,213 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.