Gotion High tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 60.480 | 61.950 | 59.700 | 59.850 | 58.999 | 34,739,898 |
| 2021-11-08 | 57.690 | 60.680 | 57.340 | 60.310 | 59.452 | 41,820,891 |
| 2021-11-05 | 59.860 | 60.560 | 57.390 | 58.600 | 57.766 | 46,528,592 |
| 2021-11-04 | 60.820 | 61.370 | 59.310 | 59.990 | 59.137 | 37,846,164 |
| 2021-11-03 | 59.800 | 61.750 | 58.250 | 60.700 | 59.836 | 51,903,661 |
| 2021-11-02 | 58.880 | 61.300 | 58.630 | 59.750 | 58.900 | 53,118,017 |
| 2021-11-01 | 59.010 | 60.280 | 57.520 | 59.000 | 58.161 | 46,363,686 |
| 2021-10-29 | 57.650 | 59.160 | 54.790 | 58.900 | 58.062 | 66,532,987 |
| 2021-10-28 | 59.500 | 60.450 | 57.170 | 57.690 | 56.869 | 47,548,657 |
| 2021-10-27 | 59.640 | 60.320 | 58.400 | 59.310 | 58.466 | 59,957,166 |
| 2021-10-26 | 58.780 | 59.310 | 57.050 | 57.340 | 56.524 | 82,358,437 |
| 2021-10-25 | 53.280 | 58.030 | 53.000 | 58.030 | 57.204 | 67,677,718 |
| 2021-10-22 | 52.830 | 53.480 | 52.060 | 52.750 | 52.000 | 24,592,460 |
| 2021-10-21 | 51.880 | 53.750 | 51.810 | 52.800 | 52.049 | 32,639,516 |
| 2021-10-20 | 51.700 | 53.260 | 51.530 | 51.850 | 51.112 | 36,743,751 |
| 2021-10-19 | 52.400 | 53.250 | 51.250 | 51.950 | 51.211 | 37,650,193 |
| 2021-10-18 | 49.280 | 51.880 | 49.100 | 51.010 | 50.284 | 35,666,520 |
| 2021-10-15 | 47.990 | 50.170 | 47.190 | 49.600 | 48.894 | 34,166,814 |
| 2021-10-14 | 46.670 | 48.980 | 46.500 | 48.170 | 47.485 | 24,288,916 |
← NewerPage 21 of 21 · 1,219 trading days
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.