Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	44.000	46.420	43.540	44.730	44.560	149,486,246
2025-10-24	41.900	42.420	41.710	42.200	42.039	47,004,762
2025-10-23	41.270	41.760	40.370	41.670	41.511	39,325,541
2025-10-22	42.140	42.150	41.160	41.570	41.412	31,781,482
2025-10-21	42.400	42.440	41.640	42.150	41.989	43,632,862
2025-10-20	41.270	43.200	40.980	42.030	41.870	59,269,241
2025-10-17	42.050	42.640	40.400	40.520	40.366	49,850,227
2025-10-16	41.800	43.330	41.180	42.070	41.910	56,026,970
2025-10-15	40.990	41.970	40.300	41.880	41.721	60,113,884
2025-10-14	44.250	44.390	40.690	40.980	40.824	84,099,988
2025-10-13	41.250	43.360	41.250	42.900	42.737	87,275,112
2025-10-10	49.060	49.060	44.370	44.390	44.221	144,920,745
2025-10-09	47.390	49.600	46.530	49.300	49.112	130,985,495
2025-09-30	45.800	47.680	45.380	46.680	46.502	120,255,175
2025-09-29	44.400	46.470	44.400	45.790	45.616	112,960,309
2025-09-26	45.500	46.660	44.000	44.010	43.842	103,705,007
2025-09-25	44.610	46.490	44.440	46.240	46.064	149,554,078
2025-09-24	43.880	45.480	43.300	45.050	44.878	134,507,903
2025-09-23	44.650	45.660	43.370	44.270	44.101	117,538,102
2025-09-22	43.990	44.920	43.630	44.570	44.400	77,246,062
2025-09-19	44.460	45.300	43.880	43.900	43.733	110,719,321
2025-09-18	45.150	46.410	43.900	44.500	44.331	163,201,951
2025-09-17	45.940	46.500	44.600	45.220	45.048	142,621,823
2025-09-16	45.460	46.600	45.200	46.400	46.223	148,145,024
2025-09-15	47.230	48.790	45.450	45.960	45.785	206,041,616
2025-09-12	47.510	49.830	46.700	47.220	47.040	212,465,622
2025-09-11	46.060	47.900	44.510	47.000	46.821	192,919,212
2025-09-10	46.000	47.600	45.230	46.760	46.582	210,624,857
2025-09-09	43.030	49.000	42.800	47.470	47.289	281,443,909
2025-09-08	44.000	46.240	41.990	44.620	44.450	287,404,599
2025-09-05	40.630	44.660	40.630	44.030	43.862	286,119,295
2025-09-04	42.000	44.500	39.710	40.600	40.445	252,703,299
2025-09-03	40.330	43.190	39.810	42.040	41.880	236,488,979
2025-09-02	41.300	42.470	39.580	40.200	40.047	265,605,881
2025-09-01	38.490	40.120	38.300	40.120	39.967	161,297,749
2025-08-29	33.170	36.470	33.010	36.470	36.331	86,744,851
2025-08-28	32.360	33.440	31.970	33.150	33.024	87,394,626
2025-08-27	32.330	33.550	32.180	32.370	32.247	90,479,564
2025-08-26	32.160	33.350	31.780	32.520	32.396	86,022,876
2025-08-25	31.910	32.620	31.750	32.140	32.018	74,127,602
2025-08-22	31.250	31.960	31.240	31.790	31.669	56,091,082
2025-08-21	32.250	32.380	31.100	31.240	31.121	61,086,817
2025-08-20	32.010	32.320	31.500	32.240	32.117	71,355,700
2025-08-19	30.640	33.500	30.400	32.430	32.307	124,648,432
2025-08-18	30.500	30.940	30.210	30.650	30.533	65,450,597
2025-08-15	29.700	30.590	29.670	30.460	30.344	51,547,256
2025-08-14	30.390	30.840	29.660	29.890	29.776	62,070,471
2025-08-13	29.300	30.500	29.300	30.140	30.025	71,253,007
2025-08-12	29.960	29.960	29.060	29.210	29.099	44,742,873
2025-08-11	29.320	29.890	29.200	29.850	29.736	55,470,376
2025-08-08	29.160	29.580	29.010	29.070	28.959	31,071,674
2025-08-07	29.100	29.220	28.740	29.060	28.949	33,243,784
2025-08-06	29.300	29.300	28.980	29.250	29.139	27,960,363
2025-08-05	29.180	29.460	29.020	29.150	29.039	29,356,681
2025-08-04	28.540	29.140	28.400	29.090	28.979	32,926,624
2025-08-01	29.100	29.330	28.750	28.780	28.670	38,640,775
2025-07-31	29.450	30.120	29.050	29.230	29.119	47,028,380
2025-07-30	30.960	30.970	29.350	29.590	29.477	76,165,021
2025-07-29	30.910	31.270	30.450	30.810	30.693	54,208,891
2025-07-28	30.550	31.360	30.300	31.160	31.041	70,216,914

← NewerPage 5 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.