Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.850	41.140	39.610	40.480	40.326	43,135,402
2026-01-20	41.290	41.500	39.510	39.970	39.818	62,359,121
2026-01-19	41.350	41.690	40.620	41.320	41.163	44,874,531
2026-01-16	41.410	41.950	41.060	41.340	41.183	61,622,659
2026-01-15	39.900	41.500	39.720	40.960	40.804	69,808,545
2026-01-14	39.500	41.180	39.310	40.000	39.848	74,461,976
2026-01-13	40.000	40.690	39.410	39.600	39.449	58,543,489
2026-01-12	40.750	40.750	39.380	40.080	39.927	74,913,979
2026-01-09	40.690	41.600	40.310	41.030	40.874	46,095,351
2026-01-08	40.710	41.510	40.280	40.670	40.515	41,448,375
2026-01-07	41.010	42.290	40.770	41.130	40.973	55,269,898
2026-01-06	40.500	41.400	40.380	40.910	40.754	53,890,506
2026-01-05	38.990	40.420	38.990	40.290	40.137	49,111,941
2025-12-31	39.650	39.850	39.000	39.110	38.961	26,075,402
2025-12-30	38.990	39.850	38.840	39.500	39.350	32,032,950
2025-12-29	40.310	40.310	39.120	39.480	39.330	39,687,310
2025-12-26	39.640	40.740	39.350	40.080	39.927	58,036,342
2025-12-25	39.290	39.670	38.820	39.390	39.240	29,796,862
2025-12-24	39.200	39.590	39.010	39.340	39.190	34,439,964
2025-12-23	38.610	39.980	38.600	39.320	39.170	56,289,706
2025-12-22	38.160	38.840	38.160	38.590	38.443	31,334,701
2025-12-19	37.730	38.250	37.650	38.000	37.855	26,534,186
2025-12-18	37.980	38.350	37.510	37.580	37.437	23,684,569
2025-12-17	37.260	38.380	37.260	38.270	38.124	31,822,719
2025-12-16	37.930	38.020	36.870	37.100	36.959	29,824,813
2025-12-15	38.630	38.870	37.880	38.030	37.885	25,163,019
2025-12-12	38.560	38.940	37.900	38.700	38.553	34,836,928
2025-12-11	39.140	39.800	38.490	38.500	38.353	35,618,383
2025-12-10	39.080	39.220	38.380	39.000	38.851	25,575,649
2025-12-09	38.960	39.430	38.760	39.090	38.941	26,082,159
2025-12-08	38.560	39.570	38.560	39.310	39.160	37,040,545
2025-12-05	38.290	38.580	37.860	38.540	38.393	24,725,748
2025-12-04	37.900	38.290	37.510	38.130	37.985	21,156,307
2025-12-03	38.670	38.950	37.900	38.000	37.855	24,534,277
2025-12-02	39.000	39.050	38.460	38.620	38.473	26,256,489
2025-12-01	39.330	39.550	38.910	39.280	39.130	34,567,597
2025-11-28	38.370	39.380	38.270	39.090	38.941	42,087,606
2025-11-27	38.410	39.550	38.410	38.500	38.353	47,119,795
2025-11-26	38.150	38.860	37.750	38.340	38.194	38,145,143
2025-11-25	38.030	38.570	37.810	38.250	38.104	38,402,199
2025-11-24	38.410	38.600	37.550	37.870	37.726	38,375,087
2025-11-21	39.100	39.450	37.770	37.770	37.626	64,075,808
2025-11-20	40.940	41.730	39.590	39.590	39.439	50,568,878
2025-11-19	41.700	42.560	40.490	40.900	40.744	49,320,899
2025-11-18	42.870	43.480	41.650	42.020	41.860	51,496,348
2025-11-17	42.500	43.630	42.090	43.000	42.836	44,999,830
2025-11-14	43.000	43.980	42.400	42.880	42.717	55,341,804
2025-11-13	41.390	44.100	41.300	43.400	43.235	90,247,975
2025-11-12	42.210	42.570	40.850	41.410	41.252	55,910,459
2025-11-11	43.420	44.370	42.600	42.660	42.498	53,240,089
2025-11-10	44.540	44.930	42.860	43.270	43.105	63,888,333
2025-11-07	43.760	45.070	43.230	44.290	44.121	72,689,189
2025-11-06	43.360	44.650	43.130	43.730	43.563	55,534,006
2025-11-05	41.310	43.880	41.240	43.270	43.105	64,033,337
2025-11-04	43.560	43.830	41.900	42.190	42.029	54,847,388
2025-11-03	44.600	44.600	42.120	43.830	43.663	105,057,691
2025-10-31	46.360	47.580	45.350	45.510	45.337	115,443,951
2025-10-30	46.080	47.320	45.620	45.810	45.636	131,927,169
2025-10-29	43.890	46.200	43.820	46.000	45.825	114,593,329
2025-10-28	44.000	44.770	43.010	44.100	43.932	88,897,338

← NewerPage 4 of 5 · 243 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.