Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.510	22.880	22.360	22.650	22.491	22,740,195
2024-10-29	23.160	23.450	22.590	22.640	22.482	28,599,379
2024-10-28	23.470	23.510	22.780	23.160	22.998	33,295,184
2024-10-25	22.230	23.300	22.230	22.980	22.819	44,462,551
2024-10-24	22.680	22.680	22.080	22.170	22.015	18,461,823
2024-10-23	22.520	23.070	22.180	22.730	22.571	36,616,933
2024-10-22	22.170	22.650	22.010	22.510	22.352	31,704,837
2024-10-21	22.600	22.800	22.010	22.160	22.005	39,461,053
2024-10-18	20.650	22.150	20.650	21.650	21.498	31,837,995
2024-10-17	21.000	21.310	20.670	20.690	20.545	16,770,860
2024-10-16	20.980	21.280	20.700	20.920	20.774	21,613,368
2024-10-15	21.910	22.030	21.330	21.360	21.211	20,360,671
2024-10-14	21.650	22.060	21.370	21.910	21.757	23,758,529
2024-10-11	22.810	22.810	21.320	21.620	21.469	29,252,012
2024-10-10	23.110	23.860	22.620	22.810	22.650	33,006,916
2024-10-09	25.190	25.190	23.080	23.090	22.928	54,106,592
2024-10-08	25.410	25.410	23.860	25.410	25.232	67,292,344
2024-09-30	21.940	23.100	21.610	23.100	22.938	53,354,585
2024-09-27	19.700	21.380	19.700	21.000	20.853	36,502,076
2024-09-26	18.820	19.490	18.820	19.490	19.354	17,038,941
2024-09-25	18.900	19.490	18.900	18.990	18.857	21,560,683
2024-09-24	18.120	18.880	18.040	18.870	18.738	20,330,467
2024-09-23	18.070	18.220	17.910	18.050	17.924	6,791,236
2024-09-20	18.170	18.190	17.840	18.080	17.953	10,509,041
2024-09-19	18.150	18.410	17.850	18.170	18.043	9,558,797
2024-09-18	18.280	18.330	17.830	18.090	17.963	10,284,684
2024-09-13	18.880	18.930	18.270	18.280	18.152	11,429,300
2024-09-12	18.810	19.090	18.760	18.880	18.748	11,257,505
2024-09-11	18.300	19.120	18.260	18.940	18.807	19,640,594
2024-09-10	18.340	18.440	17.930	18.290	18.162	8,674,830
2024-09-09	18.360	18.600	18.260	18.330	18.202	7,144,200
2024-09-06	18.800	18.820	18.490	18.510	18.380	7,415,761
2024-09-05	18.880	19.100	18.730	18.850	18.718	10,091,300
2024-09-04	18.530	19.190	18.500	18.940	18.807	17,788,237
2024-09-03	18.300	18.860	18.250	18.730	18.599	11,470,232
2024-09-02	18.690	19.060	18.390	18.400	18.271	13,192,646
2024-08-30	18.300	18.870	18.290	18.660	18.529	17,052,495
2024-08-29	18.100	18.690	18.010	18.400	18.271	15,109,542
2024-08-28	17.950	18.120	17.600	18.100	17.973	9,457,104
2024-08-27	18.500	18.510	18.000	18.080	17.953	12,827,099
2024-08-26	17.980	19.000	17.970	18.570	18.440	19,674,435
2024-08-23	18.440	18.550	17.870	17.950	17.824	19,016,902
2024-08-22	18.530	19.200	18.320	18.720	18.589	28,917,530
2024-08-21	17.940	18.450	17.880	18.300	18.172	12,542,263
2024-08-20	18.260	18.330	17.990	18.050	17.924	8,202,096
2024-08-19	18.170	18.340	18.050	18.120	17.993	6,894,851
2024-08-16	18.460	18.470	18.200	18.210	18.083	6,614,911
2024-08-15	18.300	18.540	18.160	18.450	18.321	7,451,496
2024-08-14	18.650	18.890	18.380	18.380	18.251	6,652,877
2024-08-13	18.490	18.880	18.400	18.710	18.579	7,946,885
2024-08-12	18.990	19.140	18.470	18.550	18.420	8,175,633
2024-08-09	19.170	19.330	18.830	18.830	18.698	7,538,353
2024-08-08	19.110	19.310	18.900	19.110	18.976	8,020,830
2024-08-07	19.270	19.390	19.170	19.210	19.076	6,979,209
2024-08-06	19.280	19.480	18.980	19.300	19.165	9,862,241
2024-08-05	19.190	19.580	19.070	19.100	18.966	12,919,883
2024-08-02	19.400	19.570	19.210	19.250	19.115	9,990,654
2024-08-01	19.480	19.670	19.430	19.520	19.383	12,189,677
2024-07-31	19.140	19.560	19.020	19.530	19.393	16,148,879
2024-07-30	18.980	19.160	18.900	19.140	19.006	7,086,668

← NewerPage 9 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.