Gotion High tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.790	26.220	25.280	25.280	25.280	33,719,030
2026-10-21	27.450	27.780	25.700	25.890	25.890	61,042,192
2026-10-20	27.240	27.870	26.850	27.820	27.820	38,730,724
2026-10-19	27.460	28.090	27.060	27.370	27.370	36,377,608
2026-10-16	27.730	28.140	27.290	27.780	27.780	45,385,185
2026-10-15	26.660	28.750	26.640	28.160	28.160	68,395,367
2026-10-14	28.350	28.990	27.480	27.590	27.590	56,386,078
2026-10-13	29.400	29.870	28.010	28.330	28.330	78,970,719
2026-10-12	30.000	31.160	29.660	30.490	30.490	81,769,289
2026-10-09	30.360	32.000	29.850	30.410	30.410	112,261,312
2026-10-08	29.870	32.140	29.470	31.300	31.300	119,387,047
2026-09-30	30.490	30.490	28.880	29.500	29.500	119,465,719
2026-09-29	27.500	28.680	27.200	28.680	28.680	46,143,977
2026-09-28	26.530	26.600	25.800	26.070	26.070	21,962,656
2026-09-24	27.150	27.350	26.730	26.760	26.760	19,248,736
2026-09-23	27.620	27.810	27.000	27.280	27.280	32,002,859
2026-09-22	27.120	28.640	27.030	27.730	27.730	67,250,523
2026-09-21	26.160	26.900	26.160	26.670	26.670	25,799,273
2026-09-18	26.060	26.280	25.870	26.140	26.140	17,665,867
2026-09-17	25.800	26.100	25.750	25.850	25.850	17,839,191
2026-09-16	25.280	26.470	24.770	26.140	26.140	33,668,672
2026-09-15	25.310	25.980	25.270	25.410	25.410	15,981,645
2026-09-14	24.950	25.560	24.900	25.370	25.370	13,244,083
2026-09-11	25.250	25.250	24.670	25.020	25.020	15,717,716
2026-09-10	25.700	25.700	25.400	25.470	25.470	11,628,018
2026-09-09	25.840	25.890	25.550	25.840	25.840	12,769,189
2026-09-08	25.980	26.000	25.780	25.850	25.850	10,971,235
2026-09-07	26.050	26.140	25.770	25.990	25.990	11,259,162
2026-09-04	26.250	26.440	25.890	25.950	25.950	15,887,134
2026-09-03	26.210	26.300	26.000	26.140	26.140	10,653,998
2026-09-02	26.460	26.590	26.010	26.030	26.030	15,243,319
2026-09-01	26.720	26.970	26.600	26.660	26.660	14,449,452
2026-08-31	26.970	26.970	26.360	26.710	26.710	23,941,264
2026-08-28	27.500	27.550	27.210	27.240	27.240	21,149,703
2026-08-27	27.700	27.710	27.050	27.690	27.690	36,489,965
2026-08-26	26.880	28.020	26.780	27.890	27.890	43,164,379
2026-08-25	27.170	27.730	26.850	26.930	26.930	25,506,619
2026-08-24	26.980	27.540	26.950	27.170	27.170	26,110,479
2026-08-21	26.310	27.200	26.200	26.860	26.860	19,539,389
2026-08-20	26.520	26.790	26.330	26.420	26.420	13,833,353
2026-08-19	26.660	26.940	26.170	26.270	26.270	21,061,324
2026-08-18	27.350	27.390	26.750	26.980	26.980	19,967,734
2026-08-17	27.130	27.480	26.790	27.440	27.440	21,521,461
2026-08-14	27.240	27.850	27.080	27.160	27.160	21,282,557
2026-08-13	27.810	27.860	27.230	27.240	27.240	27,198,939
2026-08-12	27.730	28.300	27.680	27.860	27.860	22,826,889
2026-08-11	28.150	28.180	27.690	27.710	27.710	22,139,525
2026-08-10	27.680	28.150	27.620	28.140	28.140	27,831,895
2026-08-07	27.650	27.810	27.120	27.690	27.690	23,301,553
2026-08-06	28.070	28.170	27.420	27.650	27.650	30,134,352
2026-08-05	28.030	28.350	27.900	28.270	28.270	30,401,607
2026-08-04	28.100	28.240	27.920	28.000	28.000	25,630,359
2026-08-03	28.450	28.580	27.900	28.150	28.150	26,161,211
2026-07-31	28.300	28.850	28.270	28.550	28.550	33,961,633
2026-07-30	27.950	28.970	27.900	28.680	28.680	40,286,852
2026-07-29	27.080	28.460	26.710	28.290	28.290	46,050,520
2026-07-28	26.900	27.370	26.830	27.040	27.040	17,507,504
2026-07-27	27.300	27.720	26.910	27.390	27.390	26,095,686
2026-07-24	27.680	28.000	26.820	26.850	26.850	35,622,145
2026-07-23	27.800	28.480	27.430	28.300	28.300	38,020,543

Page 1 of 3 · 121 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.