Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.210	41.600	39.510	41.250	40.663	20,571,624
2022-02-08	40.530	40.650	38.800	40.160	39.589	18,502,052
2022-02-07	40.950	41.820	40.000	40.490	39.914	18,872,257
2022-01-28	41.030	41.550	39.410	40.000	39.431	20,272,771
2022-01-27	42.100	42.600	40.800	40.860	40.279	18,001,141
2022-01-26	41.960	42.370	40.860	42.140	41.541	19,186,388
2022-01-25	43.030	43.790	41.480	41.570	40.979	17,645,421
2022-01-24	42.120	44.030	42.030	43.560	42.940	20,546,447
2022-01-21	43.100	43.800	42.320	42.570	41.964	16,953,368
2022-01-20	43.510	44.290	42.600	43.250	42.635	21,937,106
2022-01-19	45.700	45.700	43.510	43.810	43.187	26,380,606
2022-01-18	45.860	46.250	45.320	45.750	45.099	18,012,107
2022-01-17	45.850	46.960	45.300	46.090	45.434	27,821,080
2022-01-14	43.900	46.360	43.740	45.630	44.981	40,309,730
2022-01-13	45.300	45.500	43.950	44.220	43.591	21,724,311
2022-01-12	45.000	45.360	44.090	45.260	44.616	29,016,555
2022-01-11	44.960	45.250	43.690	43.860	43.236	22,205,545
2022-01-10	45.080	45.600	43.860	44.720	44.084	22,474,099
2022-01-07	46.450	46.880	45.040	45.090	44.449	28,799,605
2022-01-06	46.470	47.320	45.830	46.730	46.065	28,844,578
2022-01-05	48.500	48.500	46.380	46.460	45.799	33,574,447
2022-01-04	52.150	52.500	48.000	48.330	47.642	46,229,660
2021-12-31	51.590	52.250	50.410	51.250	50.521	24,990,849
2021-12-30	53.000	53.000	51.170	51.470	50.738	25,304,021
2021-12-29	53.150	53.470	51.800	51.800	51.063	25,619,532
2021-12-28	52.500	54.010	51.600	53.700	52.936	29,006,970
2021-12-27	53.500	54.190	51.780	52.200	51.457	27,825,489
2021-12-24	57.680	57.700	53.330	54.220	53.449	45,009,559
2021-12-23	58.850	59.080	57.700	57.930	57.106	37,756,657
2021-12-22	55.660	58.650	55.360	58.190	57.362	42,295,350
2021-12-21	54.680	55.370	53.660	54.850	54.070	25,614,991
2021-12-20	57.860	58.810	53.510	53.630	52.867	44,291,617
2021-12-17	57.600	57.700	56.300	56.430	55.627	20,441,485
2021-12-16	59.140	59.250	56.960	57.610	56.790	27,291,368
2021-12-15	59.850	60.770	58.330	58.670	57.835	25,574,818
2021-12-14	60.650	62.230	59.440	59.830	58.979	28,866,045
2021-12-13	59.980	62.180	58.560	60.620	59.758	40,400,805
2021-12-10	56.740	60.580	56.010	60.110	59.255	57,545,440
2021-12-09	58.080	58.600	56.770	56.950	56.140	31,209,839
2021-12-08	57.890	59.020	57.780	58.070	57.244	27,250,759
2021-12-07	60.050	60.490	56.870	57.000	56.189	52,391,773
2021-12-06	61.770	62.800	59.960	59.970	59.117	44,275,005
2021-12-03	63.390	65.400	62.330	63.000	62.104	36,806,432
2021-12-02	63.030	63.850	61.720	62.700	61.808	35,389,947
2021-12-01	65.500	66.550	60.900	63.260	62.360	77,331,314
2021-11-30	62.300	66.600	62.200	66.520	65.574	69,841,967
2021-11-29	62.570	65.480	61.580	62.330	61.443	55,791,336
2021-11-26	61.900	66.000	61.450	63.930	63.021	56,399,559
2021-11-25	61.200	62.330	60.400	61.190	60.320	29,977,539
2021-11-24	62.800	63.820	60.900	61.090	60.221	36,287,110
2021-11-23	63.180	66.030	62.360	62.360	61.473	51,716,525
2021-11-22	60.680	63.440	60.060	62.810	61.916	51,389,993
2021-11-19	58.500	61.800	58.010	60.600	59.738	43,797,706
2021-11-18	58.590	59.250	57.250	58.520	57.688	27,160,270
2021-11-17	57.740	59.210	57.000	57.950	57.126	38,078,545
2021-11-16	57.000	58.880	54.850	58.240	57.411	58,996,070
2021-11-15	63.920	64.500	57.510	57.510	56.692	77,315,052
2021-11-12	59.880	64.800	59.680	63.900	62.991	63,353,253
2021-11-11	58.800	59.690	58.100	59.130	58.289	28,664,119
2021-11-10	59.000	60.200	57.510	58.880	58.042	34,174,966

← NewerPage 20 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.