Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.480	31.250	30.480	30.570	30.454	61,931,645
2025-07-24	29.950	30.580	29.880	30.430	30.314	54,362,727
2025-07-23	30.680	30.690	30.000	30.030	29.916	70,316,955
2025-07-22	30.900	31.570	30.550	30.920	30.802	78,570,874
2025-07-21	31.100	31.490	30.480	31.190	31.071	77,202,609
2025-07-18	30.300	31.780	30.110	31.220	31.001	121,120,613
2025-07-17	29.410	30.150	29.050	30.000	29.790	68,821,284
2025-07-16	29.390	29.660	29.210	29.420	29.214	36,765,770
2025-07-15	29.960	30.440	29.200	29.400	29.194	73,714,180
2025-07-14	30.280	30.630	29.900	30.070	29.860	50,430,293
2025-07-11	29.820	30.700	29.730	30.270	30.058	83,309,995
2025-07-10	29.790	30.290	29.670	29.910	29.701	59,112,259
2025-07-09	30.400	31.080	29.940	30.040	29.830	110,371,314
2025-07-08	30.320	30.550	30.180	30.330	30.118	62,112,566
2025-07-07	30.640	30.890	30.300	30.430	30.217	48,207,212
2025-07-04	30.870	31.150	30.140	30.640	30.426	79,976,787
2025-07-03	31.380	31.430	30.700	31.180	30.962	81,065,745
2025-07-02	31.730	31.790	31.010	31.120	30.902	61,520,898
2025-07-01	32.040	32.410	30.850	31.730	31.508	131,362,556
2025-06-30	32.340	33.280	31.830	32.460	32.233	142,165,388
2025-06-27	32.420	33.500	31.900	32.310	32.084	155,534,815
2025-06-26	33.060	34.490	32.290	32.390	32.163	256,080,752
2025-06-25	31.200	33.580	31.070	33.020	32.789	272,398,810
2025-06-24	27.480	30.530	27.300	30.530	30.316	171,152,757
2025-06-23	25.600	28.000	25.590	27.750	27.556	112,246,737
2025-06-20	26.300	26.800	25.770	25.860	25.679	65,683,802
2025-06-19	25.990	27.250	25.880	26.500	26.315	99,134,225
2025-06-18	25.000	26.380	24.730	25.980	25.798	75,425,955
2025-06-17	24.950	25.320	24.830	25.100	24.924	35,436,645
2025-06-16	24.640	24.970	24.620	24.940	24.765	24,659,687
2025-06-13	25.000	25.150	24.630	24.710	24.537	35,622,742
2025-06-12	25.090	25.380	24.810	25.190	25.014	42,536,097
2025-06-11	25.200	26.050	25.140	25.190	25.014	54,754,374
2025-06-10	25.960	26.420	25.200	25.310	25.133	80,892,764
2025-06-09	25.410	26.100	25.310	25.850	25.669	62,516,006
2025-06-06	25.030	25.990	24.950	25.260	25.083	71,735,792
2025-06-05	25.120	25.220	24.820	24.990	24.815	39,254,474
2025-06-04	24.650	25.540	24.520	25.110	24.934	64,152,473
2025-06-03	24.100	24.760	24.100	24.560	24.388	40,270,013
2025-05-30	24.770	25.080	24.460	24.490	24.319	47,833,465
2025-05-29	24.630	25.100	24.580	24.790	24.617	54,352,278
2025-05-28	25.460	25.480	24.900	24.910	24.736	73,947,567
2025-05-27	24.850	26.180	24.610	25.950	25.768	130,417,482
2025-05-26	24.980	25.380	24.740	24.950	24.775	66,101,050
2025-05-23	25.580	25.610	25.110	25.250	25.073	109,323,772
2025-05-22	27.000	27.590	25.800	25.900	25.719	187,820,729
2025-05-21	24.250	26.650	24.250	26.650	26.463	127,905,049
2025-05-20	23.510	25.120	23.510	24.230	24.060	103,478,587
2025-05-19	23.200	23.720	23.100	23.120	22.958	48,987,595
2025-05-16	22.900	23.730	22.880	23.100	22.938	46,894,716
2025-05-15	23.710	23.770	22.990	23.040	22.879	49,966,892
2025-05-14	23.750	24.290	23.660	23.830	23.663	55,111,794
2025-05-13	23.890	24.020	23.450	23.930	23.763	69,944,062
2025-05-12	24.020	24.890	23.410	24.150	23.981	117,275,588
2025-05-09	21.350	23.430	21.100	23.250	23.087	57,380,967
2025-05-08	21.070	21.470	21.010	21.300	21.151	15,551,769
2025-05-07	21.300	21.330	20.850	21.000	20.853	15,565,692
2025-05-06	20.800	21.020	20.790	21.020	20.873	14,814,765
2025-04-30	20.380	20.770	20.340	20.660	20.515	12,400,069
2025-04-29	20.060	20.440	20.060	20.390	20.247	11,386,200

← NewerPage 6 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.