Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.800 | 5.920 | 5.690 | 5.830 | 5.830 | 12,896,900 |
| 2024-04-29 | 5.620 | 5.850 | 5.540 | 5.830 | 5.830 | 14,308,661 |
| 2024-04-26 | 5.350 | 5.540 | 5.250 | 5.530 | 5.530 | 13,264,101 |
| 2024-04-25 | 5.300 | 5.440 | 5.270 | 5.340 | 5.340 | 12,904,500 |
| 2024-04-24 | 5.390 | 5.450 | 5.290 | 5.350 | 5.350 | 10,745,800 |
| 2024-04-23 | 5.340 | 5.430 | 5.280 | 5.350 | 5.350 | 11,393,715 |
| 2024-04-22 | 5.200 | 5.330 | 5.010 | 5.290 | 5.290 | 16,640,341 |
| 2024-04-19 | 5.250 | 5.330 | 5.100 | 5.170 | 5.170 | 13,372,100 |
| 2024-04-18 | 5.290 | 5.370 | 5.000 | 5.270 | 5.270 | 19,427,500 |
| 2024-04-17 | 4.950 | 5.310 | 4.910 | 5.290 | 5.290 | 25,620,741 |
| 2024-04-16 | 5.620 | 5.620 | 5.060 | 5.060 | 5.060 | 17,456,859 |
| 2024-04-15 | 5.950 | 6.050 | 5.500 | 5.620 | 5.620 | 22,600,700 |
| 2024-04-12 | 6.070 | 6.170 | 5.980 | 6.030 | 6.030 | 9,809,873 |
| 2024-04-11 | 6.050 | 6.220 | 6.030 | 6.110 | 6.110 | 9,115,118 |
| 2024-04-10 | 6.300 | 6.340 | 6.070 | 6.120 | 6.120 | 9,590,439 |
| 2024-04-09 | 6.090 | 6.380 | 6.080 | 6.330 | 6.330 | 13,142,892 |
| 2024-04-08 | 6.300 | 6.320 | 6.090 | 6.100 | 6.100 | 12,742,765 |
| 2024-04-03 | 6.470 | 6.490 | 6.210 | 6.330 | 6.330 | 14,326,688 |
| 2024-04-02 | 6.680 | 6.710 | 6.400 | 6.530 | 6.530 | 16,646,702 |
| 2024-04-01 | 6.350 | 6.680 | 6.350 | 6.680 | 6.680 | 18,681,258 |
| 2024-03-29 | 6.260 | 6.360 | 6.260 | 6.350 | 6.350 | 6,829,162 |
| 2024-03-28 | 6.220 | 6.440 | 6.190 | 6.350 | 6.350 | 19,822,385 |
| 2024-03-27 | 6.560 | 6.920 | 6.210 | 6.220 | 6.220 | 26,305,143 |
| 2024-03-26 | 6.760 | 6.800 | 6.390 | 6.550 | 6.550 | 19,690,648 |
| 2024-03-25 | 7.090 | 7.150 | 6.750 | 6.760 | 6.760 | 20,371,185 |
| 2024-03-22 | 7.490 | 7.490 | 7.100 | 7.190 | 7.190 | 14,808,500 |
| 2024-03-21 | 7.390 | 7.510 | 7.330 | 7.450 | 7.450 | 15,756,726 |
| 2024-03-20 | 7.190 | 7.530 | 7.130 | 7.390 | 7.390 | 17,794,825 |
| 2024-03-19 | 7.270 | 7.370 | 7.170 | 7.180 | 7.180 | 14,723,631 |
| 2024-03-18 | 7.300 | 7.440 | 7.100 | 7.260 | 7.260 | 14,545,332 |
| 2024-03-15 | 7.130 | 7.280 | 7.010 | 7.270 | 7.270 | 8,556,100 |
| 2024-03-14 | 7.340 | 7.390 | 7.070 | 7.160 | 7.160 | 9,984,600 |
| 2024-03-13 | 7.480 | 7.500 | 7.290 | 7.350 | 7.350 | 9,258,544 |
| 2024-03-12 | 7.220 | 7.480 | 7.200 | 7.430 | 7.430 | 13,204,185 |
| 2024-03-11 | 6.970 | 7.200 | 6.940 | 7.200 | 7.200 | 11,426,720 |
| 2024-03-08 | 6.880 | 7.090 | 6.830 | 6.990 | 6.990 | 8,361,980 |
| 2024-03-07 | 7.040 | 7.140 | 6.850 | 6.860 | 6.860 | 8,055,400 |
| 2024-03-06 | 6.990 | 7.190 | 6.830 | 7.030 | 7.030 | 8,581,107 |
| 2024-03-05 | 7.170 | 7.240 | 6.980 | 7.030 | 7.030 | 9,338,781 |
| 2024-03-04 | 7.400 | 7.500 | 7.150 | 7.250 | 7.250 | 11,236,500 |
| 2024-03-01 | 7.260 | 7.440 | 7.200 | 7.400 | 7.400 | 11,199,500 |
| 2024-02-29 | 6.810 | 7.250 | 6.790 | 7.240 | 7.240 | 12,048,992 |
| 2024-02-28 | 7.600 | 7.840 | 6.900 | 6.910 | 6.910 | 21,438,200 |
| 2024-02-27 | 7.200 | 7.550 | 7.140 | 7.550 | 7.550 | 10,180,932 |
| 2024-02-26 | 7.330 | 7.410 | 7.170 | 7.240 | 7.240 | 12,817,883 |
| 2024-02-23 | 7.110 | 7.300 | 7.000 | 7.260 | 7.260 | 10,108,500 |
| 2024-02-22 | 6.750 | 7.110 | 6.700 | 7.110 | 7.110 | 13,883,899 |
| 2024-02-21 | 6.520 | 7.010 | 6.380 | 6.750 | 6.750 | 20,271,879 |
| 2024-02-20 | 6.350 | 6.550 | 6.260 | 6.500 | 6.500 | 14,963,517 |
| 2024-02-19 | 6.490 | 6.520 | 6.150 | 6.380 | 6.380 | 23,403,959 |
| 2024-02-08 | 6.050 | 6.540 | 5.900 | 6.440 | 6.440 | 25,870,941 |
| 2024-02-07 | 5.700 | 6.050 | 5.520 | 6.050 | 6.050 | 15,786,700 |
| 2024-02-06 | 5.520 | 5.940 | 5.500 | 5.500 | 5.500 | 30,210,698 |
| 2024-02-05 | 6.780 | 6.780 | 6.110 | 6.110 | 6.110 | 20,999,755 |
| 2024-02-02 | 7.170 | 7.400 | 6.440 | 6.790 | 6.790 | 17,691,400 |
| 2024-02-01 | 7.390 | 7.550 | 7.060 | 7.150 | 7.150 | 9,879,100 |
| 2024-01-31 | 7.980 | 8.170 | 7.300 | 7.370 | 7.370 | 18,107,746 |
| 2024-01-30 | 8.270 | 8.510 | 7.910 | 7.990 | 7.990 | 15,225,198 |
| 2024-01-29 | 9.210 | 9.230 | 8.760 | 8.790 | 8.790 | 7,620,877 |
| 2024-01-26 | 9.450 | 9.530 | 9.190 | 9.220 | 9.220 | 5,304,300 |
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.