Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.860 | 3.970 | 3.740 | 3.890 | 3.890 | 9,003,243 |
| 2024-07-26 | 3.830 | 3.920 | 3.820 | 3.840 | 3.840 | 5,904,500 |
| 2024-07-25 | 3.810 | 3.880 | 3.710 | 3.840 | 3.840 | 9,275,000 |
| 2024-07-24 | 3.960 | 3.980 | 3.810 | 3.810 | 3.810 | 10,094,200 |
| 2024-07-23 | 4.120 | 4.150 | 3.950 | 3.960 | 3.960 | 8,507,200 |
| 2024-07-22 | 4.060 | 4.130 | 4.000 | 4.100 | 4.100 | 8,560,800 |
| 2024-07-19 | 4.010 | 4.130 | 3.890 | 4.060 | 4.060 | 10,076,867 |
| 2024-07-18 | 4.000 | 4.030 | 3.860 | 3.990 | 3.990 | 8,933,532 |
| 2024-07-17 | 4.060 | 4.150 | 4.000 | 4.020 | 4.020 | 7,653,600 |
| 2024-07-16 | 4.090 | 4.130 | 4.020 | 4.080 | 4.080 | 6,552,941 |
| 2024-07-15 | 4.210 | 4.230 | 4.070 | 4.090 | 4.090 | 9,262,800 |
| 2024-07-12 | 4.190 | 4.250 | 4.100 | 4.210 | 4.210 | 13,400,300 |
| 2024-07-11 | 4.000 | 4.230 | 3.960 | 4.180 | 4.180 | 14,551,800 |
| 2024-07-10 | 3.910 | 4.030 | 3.830 | 3.930 | 3.930 | 11,112,624 |
| 2024-07-09 | 4.030 | 4.100 | 3.860 | 3.990 | 3.990 | 14,315,400 |
| 2024-07-08 | 4.260 | 4.260 | 4.010 | 4.020 | 4.020 | 12,326,000 |
| 2024-07-05 | 4.120 | 4.280 | 4.050 | 4.270 | 4.270 | 10,140,963 |
| 2024-07-04 | 4.310 | 4.360 | 4.120 | 4.150 | 4.150 | 8,636,200 |
| 2024-07-03 | 4.350 | 4.460 | 4.250 | 4.330 | 4.330 | 10,988,300 |
| 2024-07-02 | 4.360 | 4.450 | 4.280 | 4.350 | 4.350 | 10,463,800 |
| 2024-07-01 | 4.300 | 4.340 | 4.170 | 4.300 | 4.300 | 8,800,063 |
| 2024-06-28 | 4.340 | 4.510 | 4.280 | 4.290 | 4.290 | 11,409,200 |
| 2024-06-27 | 4.530 | 4.550 | 4.350 | 4.370 | 4.370 | 11,886,886 |
| 2024-06-26 | 4.300 | 4.550 | 4.210 | 4.540 | 4.540 | 11,544,900 |
| 2024-06-25 | 4.390 | 4.410 | 4.230 | 4.300 | 4.300 | 11,429,100 |
| 2024-06-24 | 4.520 | 4.520 | 4.280 | 4.320 | 4.320 | 14,163,900 |
| 2024-06-21 | 4.630 | 4.660 | 4.510 | 4.580 | 4.580 | 11,346,000 |
| 2024-06-20 | 4.820 | 4.870 | 4.620 | 4.630 | 4.630 | 12,085,400 |
| 2024-06-19 | 4.950 | 4.960 | 4.770 | 4.820 | 4.820 | 12,870,301 |
| 2024-06-18 | 4.780 | 4.940 | 4.740 | 4.920 | 4.920 | 14,124,400 |
| 2024-06-17 | 4.820 | 4.830 | 4.690 | 4.750 | 4.750 | 13,477,501 |
| 2024-06-14 | 4.850 | 4.950 | 4.740 | 4.800 | 4.800 | 19,353,632 |
| 2024-06-13 | 4.880 | 5.030 | 4.810 | 4.900 | 4.900 | 24,031,702 |
| 2024-06-12 | 4.660 | 4.960 | 4.590 | 4.870 | 4.870 | 35,215,702 |
| 2024-06-11 | 4.630 | 4.680 | 4.230 | 4.630 | 4.630 | 42,399,642 |
| 2024-06-07 | 4.070 | 4.420 | 4.070 | 4.420 | 4.420 | 14,642,032 |
| 2024-06-06 | 4.240 | 4.380 | 3.930 | 4.020 | 4.020 | 29,706,100 |
| 2024-06-05 | 4.130 | 4.450 | 4.130 | 4.290 | 4.290 | 25,840,376 |
| 2024-06-04 | 4.850 | 4.880 | 4.430 | 4.430 | 4.430 | 18,130,500 |
| 2024-06-03 | 5.190 | 5.190 | 4.800 | 4.920 | 4.920 | 16,504,225 |
| 2024-05-31 | 5.020 | 5.210 | 5.020 | 5.190 | 5.190 | 8,823,544 |
| 2024-05-30 | 5.110 | 5.130 | 4.990 | 5.070 | 5.070 | 7,955,100 |
| 2024-05-29 | 5.140 | 5.260 | 5.000 | 5.060 | 5.060 | 11,957,837 |
| 2024-05-28 | 5.320 | 5.340 | 5.130 | 5.160 | 5.160 | 7,346,746 |
| 2024-05-27 | 5.280 | 5.440 | 5.110 | 5.280 | 5.280 | 9,807,996 |
| 2024-05-24 | 5.450 | 5.490 | 5.280 | 5.280 | 5.280 | 9,354,800 |
| 2024-05-23 | 5.700 | 5.700 | 5.430 | 5.450 | 5.450 | 8,054,900 |
| 2024-05-22 | 5.600 | 5.710 | 5.570 | 5.630 | 5.630 | 7,126,427 |
| 2024-05-21 | 5.710 | 5.730 | 5.570 | 5.630 | 5.630 | 9,481,001 |
| 2024-05-20 | 5.770 | 5.940 | 5.710 | 5.720 | 5.720 | 9,489,800 |
| 2024-05-17 | 5.700 | 5.810 | 5.590 | 5.800 | 5.800 | 9,180,700 |
| 2024-05-16 | 5.550 | 5.740 | 5.540 | 5.690 | 5.690 | 10,417,100 |
| 2024-05-15 | 5.550 | 5.620 | 5.360 | 5.520 | 5.520 | 8,387,300 |
| 2024-05-14 | 5.600 | 5.840 | 5.470 | 5.540 | 5.540 | 11,623,501 |
| 2024-05-13 | 5.810 | 5.850 | 5.540 | 5.570 | 5.570 | 11,799,869 |
| 2024-05-10 | 6.090 | 6.090 | 5.880 | 5.880 | 5.880 | 9,415,427 |
| 2024-05-09 | 5.910 | 6.090 | 5.830 | 6.050 | 6.050 | 9,707,905 |
| 2024-05-08 | 6.020 | 6.120 | 5.900 | 5.930 | 5.930 | 11,343,760 |
| 2024-05-07 | 5.930 | 5.990 | 5.880 | 5.980 | 5.980 | 8,390,553 |
| 2024-05-06 | 5.860 | 6.070 | 5.850 | 5.930 | 5.930 | 12,888,399 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.