Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.390	20.450	20.100	20.110	19.969	10,319,361
2025-04-25	20.200	20.320	20.030	20.270	20.128	10,660,994
2025-04-24	20.160	20.320	19.980	20.030	19.890	10,057,761
2025-04-23	20.200	20.290	19.990	20.160	20.019	11,202,977
2025-04-22	20.190	20.220	19.990	20.100	19.959	9,339,186
2025-04-21	20.230	20.360	20.090	20.300	20.158	8,780,670
2025-04-18	20.170	20.270	19.990	20.220	20.079	7,638,106
2025-04-17	20.130	20.370	20.100	20.170	20.029	9,818,093
2025-04-16	20.160	20.370	19.880	20.330	20.188	12,296,155
2025-04-15	20.390	20.640	20.210	20.300	20.158	12,621,559
2025-04-14	20.400	20.700	20.280	20.360	20.218	16,225,550
2025-04-11	19.440	20.160	19.390	20.080	19.939	17,648,461
2025-04-10	19.800	19.930	19.530	19.650	19.512	19,816,014
2025-04-09	18.800	19.340	18.410	19.280	19.145	23,803,120
2025-04-08	19.220	19.690	18.900	19.200	19.066	25,906,672
2025-04-07	19.880	20.570	19.440	19.440	19.304	24,547,327
2025-04-03	21.550	21.910	21.500	21.600	21.449	8,766,001
2025-04-02	21.850	22.010	21.750	21.830	21.677	8,179,107
2025-04-01	21.760	21.990	21.670	21.850	21.697	10,061,778
2025-03-31	22.210	22.370	21.600	21.780	21.628	16,576,218
2025-03-28	22.240	22.330	22.040	22.100	21.945	8,349,823
2025-03-27	22.180	22.360	21.930	22.200	22.045	11,762,944
2025-03-26	22.300	22.410	22.220	22.240	22.084	10,169,317
2025-03-25	22.350	22.490	22.120	22.330	22.174	10,732,562
2025-03-24	22.500	22.550	21.980	22.310	22.154	14,154,344
2025-03-21	22.800	23.000	22.380	22.520	22.362	18,871,223
2025-03-20	23.280	23.290	22.910	22.930	22.770	13,462,144
2025-03-19	23.320	23.380	22.970	23.180	23.018	20,317,511
2025-03-18	23.480	23.790	23.350	23.400	23.236	24,875,571
2025-03-17	23.290	23.440	23.120	23.330	23.167	24,721,898
2025-03-14	22.960	23.250	22.800	23.220	23.058	21,033,468
2025-03-13	23.200	23.490	22.750	22.940	22.779	21,144,909
2025-03-12	23.220	23.330	23.020	23.130	22.968	18,576,147
2025-03-11	22.860	23.160	22.730	23.160	22.998	14,348,256
2025-03-10	23.090	23.380	22.940	23.110	22.948	18,308,540
2025-03-07	23.350	23.350	22.900	23.010	22.849	26,651,015
2025-03-06	23.450	23.630	23.280	23.460	23.296	27,933,088
2025-03-05	23.590	23.680	23.130	23.320	23.157	24,911,071
2025-03-04	23.960	23.960	23.200	23.650	23.484	41,140,974
2025-03-03	23.780	24.780	23.590	24.200	24.031	65,933,388
2025-02-28	23.580	24.130	23.230	23.290	23.127	49,505,930
2025-02-27	23.400	24.060	23.300	23.560	23.395	50,429,623
2025-02-26	22.950	23.480	22.950	23.240	23.077	26,325,393
2025-02-25	22.770	23.200	22.650	22.930	22.770	24,474,211
2025-02-24	23.150	23.330	22.810	23.020	22.859	33,160,032
2025-02-21	22.440	22.990	22.420	22.930	22.770	35,105,701
2025-02-20	22.580	22.630	22.230	22.380	22.223	18,583,035
2025-02-19	22.150	22.640	22.100	22.570	22.412	26,015,076
2025-02-18	22.730	23.020	22.300	22.430	22.273	38,058,151
2025-02-17	22.820	22.860	22.250	22.390	22.233	25,112,383
2025-02-14	22.190	22.740	22.140	22.570	22.412	30,133,593
2025-02-13	22.060	22.490	22.020	22.080	21.925	25,365,201
2025-02-12	21.790	22.200	21.650	22.050	21.896	17,318,602
2025-02-11	22.000	22.010	21.730	21.780	21.628	12,007,760
2025-02-10	22.170	22.230	21.880	22.080	21.925	19,843,156
2025-02-07	21.630	22.080	21.510	21.890	21.737	22,068,927
2025-02-06	20.890	21.690	20.810	21.680	21.528	20,096,651
2025-02-05	20.880	21.070	20.710	20.910	20.764	11,399,785
2025-01-27	20.940	21.130	20.690	20.690	20.545	8,079,789
2025-01-24	20.850	21.050	20.770	20.920	20.774	10,507,238

← NewerPage 7 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.