Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.510	40.230	39.120	39.880	39.728	55,364,607
2026-04-23	40.760	40.800	39.500	39.760	39.609	52,631,474
2026-04-22	40.360	41.490	40.100	40.500	40.346	69,129,809
2026-04-21	40.150	41.100	39.300	40.560	40.406	76,561,058
2026-04-20	40.240	40.340	39.390	39.940	39.788	57,286,876
2026-04-17	39.660	40.450	39.500	40.230	40.077	73,450,144
2026-04-16	39.140	39.960	38.610	39.780	39.629	82,596,263
2026-04-15	39.650	39.650	38.600	38.720	38.573	70,114,429
2026-04-14	39.290	39.990	38.920	39.920	39.768	89,997,406
2026-04-13	38.800	39.500	38.500	39.500	39.350	136,987,072
2026-04-10	35.700	38.810	35.680	38.810	38.662	104,898,811
2026-04-09	34.920	35.580	34.580	35.280	35.146	25,812,235
2026-04-08	34.610	35.170	34.440	35.170	35.036	32,275,640
2026-04-07	33.800	34.240	33.490	33.800	33.671	19,946,968
2026-04-03	34.730	35.080	33.450	33.460	33.333	30,532,767
2026-04-02	35.720	36.230	34.680	34.800	34.667	32,920,687
2026-04-01	36.320	36.440	35.450	35.920	35.783	28,354,671
2026-03-31	36.770	36.960	35.650	35.700	35.564	38,545,186
2026-03-30	37.530	38.030	36.310	37.000	36.859	39,171,887
2026-03-27	36.390	38.080	36.300	37.600	37.457	46,976,752
2026-03-26	37.120	38.110	36.530	36.920	36.779	41,626,462
2026-03-25	37.010	37.720	36.700	37.200	37.058	37,196,394
2026-03-24	37.390	37.640	34.980	37.140	36.999	49,713,686
2026-03-23	37.270	38.290	36.910	37.040	36.899	50,785,310
2026-03-20	37.510	38.880	37.310	37.700	37.556	67,508,176
2026-03-19	36.640	37.860	36.500	36.980	36.839	33,509,408
2026-03-18	37.910	38.070	36.370	37.010	36.869	36,748,534
2026-03-17	38.800	39.370	37.700	37.730	37.586	36,306,310
2026-03-16	38.600	39.200	37.910	38.840	38.692	37,399,207
2026-03-13	39.250	39.500	38.460	38.730	38.583	45,862,659
2026-03-12	38.720	39.020	38.370	38.980	38.832	43,925,386
2026-03-11	38.100	39.660	38.100	38.960	38.812	75,628,804
2026-03-10	37.800	38.590	37.720	38.060	37.915	43,379,547
2026-03-09	35.820	37.790	34.890	37.730	37.586	62,937,799
2026-03-06	36.410	36.570	35.980	36.300	36.162	22,256,212
2026-03-05	36.600	36.900	36.270	36.480	36.341	25,661,059
2026-03-04	35.900	36.630	35.740	35.910	35.773	28,479,404
2026-03-03	37.200	37.980	36.200	36.240	36.102	43,811,626
2026-03-02	37.010	37.650	36.730	37.200	37.058	36,429,511
2026-02-27	37.730	38.000	37.660	37.900	37.756	22,894,951
2026-02-26	38.530	38.620	37.830	38.070	37.925	31,381,017
2026-02-25	37.690	38.530	37.620	38.420	38.274	41,955,116
2026-02-24	37.300	37.940	37.210	37.690	37.546	30,848,798
2026-02-13	37.000	37.460	36.770	36.910	36.769	23,252,784
2026-02-12	37.020	37.350	36.770	37.180	37.038	26,385,472
2026-02-11	36.840	37.930	36.700	37.390	37.248	38,636,242
2026-02-10	37.100	37.360	36.820	36.840	36.700	21,706,170
2026-02-09	36.920	37.360	36.890	37.160	37.018	27,145,539
2026-02-06	36.380	37.440	35.650	36.700	36.560	40,925,386
2026-02-05	37.610	37.800	37.050	37.140	36.999	25,938,629
2026-02-04	37.590	38.080	37.210	37.950	37.805	30,950,797
2026-02-03	37.800	37.960	37.170	37.960	37.815	32,150,089
2026-02-02	38.260	38.340	37.370	37.540	37.397	37,750,558
2026-01-30	37.550	38.100	36.900	37.980	37.835	41,101,221
2026-01-29	38.250	38.580	37.660	37.680	37.537	40,179,267
2026-01-28	39.000	39.090	38.070	38.460	38.314	44,256,893
2026-01-27	40.060	40.290	38.010	39.000	38.851	71,579,678
2026-01-26	42.000	42.100	40.160	40.360	40.206	58,415,965
2026-01-23	39.830	41.640	39.830	41.510	41.352	81,802,183
2026-01-22	40.490	41.470	39.700	39.830	39.678	46,406,091

← NewerPage 3 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.