Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.250	21.390	20.900	20.920	20.774	11,024,770
2025-01-22	21.070	21.150	20.840	20.960	20.813	9,232,252
2025-01-21	21.510	21.570	21.070	21.160	21.012	10,145,464
2025-01-20	21.160	21.640	21.130	21.380	21.230	16,145,199
2025-01-17	20.810	21.070	20.750	20.960	20.813	9,472,762
2025-01-16	21.070	21.090	20.720	20.930	20.784	10,940,753
2025-01-15	20.980	21.080	20.700	20.910	20.764	12,591,456
2025-01-14	20.540	20.980	20.320	20.980	20.833	17,316,650
2025-01-13	20.030	20.550	19.890	20.360	20.218	11,109,775
2025-01-10	20.500	20.550	20.100	20.120	19.979	10,436,032
2025-01-09	20.300	20.610	20.210	20.430	20.287	9,462,834
2025-01-08	20.600	20.640	19.980	20.440	20.297	12,249,570
2025-01-07	20.470	20.650	20.300	20.650	20.505	12,841,300
2025-01-06	20.070	20.440	20.030	20.160	20.019	13,561,700
2025-01-03	20.400	20.590	19.850	19.930	19.791	16,207,732
2025-01-02	21.200	21.200	20.280	20.400	20.257	20,118,373
2024-12-31	21.890	22.000	21.160	21.220	21.072	16,312,169
2024-12-30	21.730	22.030	21.670	21.940	21.786	13,509,500
2024-12-27	21.720	22.050	21.590	21.820	21.667	14,309,374
2024-12-26	21.800	21.890	21.650	21.710	21.558	9,963,631
2024-12-25	22.020	22.120	21.600	21.700	21.548	10,073,489
2024-12-24	21.780	22.100	21.730	22.020	21.866	13,185,102
2024-12-23	21.900	22.220	21.660	21.660	21.508	15,920,107
2024-12-20	21.720	22.350	21.610	21.820	21.667	26,243,561
2024-12-19	21.500	21.750	21.310	21.730	21.578	11,565,000
2024-12-18	21.770	21.820	21.630	21.720	21.568	9,585,581
2024-12-17	21.600	22.060	21.580	21.680	21.528	17,056,438
2024-12-16	22.100	22.180	21.510	21.630	21.479	24,434,293
2024-12-13	22.670	22.670	22.200	22.210	22.055	20,621,839
2024-12-12	22.570	22.700	22.320	22.690	22.531	20,874,677
2024-12-11	22.500	22.630	22.400	22.570	22.412	18,109,378
2024-12-10	23.110	23.200	22.560	22.600	22.442	28,023,876
2024-12-09	22.700	22.870	22.350	22.530	22.372	17,373,470
2024-12-06	22.510	22.890	22.220	22.710	22.551	22,051,897
2024-12-05	22.310	22.540	22.260	22.510	22.352	17,407,636
2024-12-04	22.810	22.820	22.310	22.420	22.263	21,702,868
2024-12-03	23.270	23.280	22.710	22.880	22.720	26,416,227
2024-12-02	23.220	23.340	22.710	23.280	23.117	29,461,777
2024-11-29	23.010	23.450	22.640	23.210	23.048	31,929,985
2024-11-28	23.250	23.950	23.100	23.140	22.978	32,381,681
2024-11-27	22.700	23.250	22.110	23.220	23.058	38,559,552
2024-11-26	24.330	24.330	23.050	23.120	22.958	59,073,394
2024-11-25	22.880	24.950	22.870	24.700	24.527	91,779,276
2024-11-22	23.600	23.600	22.650	22.700	22.541	32,555,031
2024-11-21	24.150	24.180	23.430	23.750	23.584	30,089,786
2024-11-20	23.970	24.350	23.720	24.060	23.892	37,384,882
2024-11-19	23.260	23.990	22.800	23.970	23.802	37,738,314
2024-11-18	23.510	24.180	23.050	23.210	23.048	36,885,921
2024-11-15	24.010	24.330	23.330	23.330	23.167	33,739,848
2024-11-14	25.350	25.500	24.200	24.230	24.060	44,199,962
2024-11-13	24.830	25.500	24.300	24.920	24.746	42,327,553
2024-11-12	25.280	26.050	24.790	25.050	24.875	63,629,097
2024-11-11	24.500	25.770	24.230	25.280	25.103	73,895,585
2024-11-08	24.310	25.290	24.070	24.100	23.931	56,127,569
2024-11-07	24.000	24.330	23.660	24.140	23.971	46,804,242
2024-11-06	23.700	24.630	23.630	23.840	23.673	57,548,932
2024-11-05	23.010	23.750	22.800	23.670	23.504	47,055,908
2024-11-04	22.560	24.260	22.550	23.370	23.206	47,930,643
2024-11-01	22.760	23.250	22.140	22.370	22.213	28,487,129
2024-10-31	22.850	23.000	22.400	22.770	22.611	29,613,841

← NewerPage 8 of 21 · 1,212 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.