Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.200	9.560	8.970	9.480	9.480	8,919,689
2024-01-24	9.160	9.220	8.630	9.130	9.130	9,626,300
2024-01-23	8.990	9.300	8.800	9.150	9.150	8,008,261
2024-01-22	9.840	10.030	8.990	8.990	8.990	10,187,800
2024-01-19	9.900	10.060	9.770	9.990	9.990	4,232,302
2024-01-18	10.320	10.320	9.640	9.930	9.930	10,719,200
2024-01-17	10.470	10.470	10.200	10.260	10.260	4,933,904
2024-01-16	10.500	10.530	10.260	10.530	10.530	5,562,100
2024-01-15	10.430	10.750	10.200	10.550	10.550	7,724,598
2024-01-12	10.700	10.800	10.360	10.380	10.380	5,984,746
2024-01-11	10.340	10.720	10.220	10.700	10.700	6,846,112
2024-01-10	10.460	10.470	10.160	10.350	10.350	6,715,400
2024-01-09	10.430	10.600	10.260	10.450	10.450	7,019,353
2024-01-08	10.500	10.510	10.180	10.500	10.500	7,233,140
2024-01-05	10.650	10.800	10.450	10.590	10.590	5,336,258
2024-01-04	10.800	10.860	10.650	10.690	10.690	5,204,900
2024-01-03	11.000	11.030	10.730	10.860	10.860	5,356,000
2024-01-02	11.280	11.370	11.030	11.060	11.060	6,421,000
2023-12-29	10.740	11.350	10.740	11.300	11.300	12,754,773
2023-12-28	10.450	10.850	10.280	10.770	10.770	10,554,396
2023-12-27	10.630	10.630	10.140	10.470	10.470	7,745,467
2023-12-26	10.710	10.710	10.400	10.430	10.430	4,229,849
2023-12-25	10.650	10.880	10.470	10.720	10.720	7,049,548
2023-12-22	11.010	11.010	10.600	10.660	10.660	5,353,368
2023-12-21	10.880	10.980	10.580	10.950	10.950	7,255,269
2023-12-20	10.940	10.990	10.690	10.800	10.800	5,255,538
2023-12-19	10.890	11.030	10.810	10.900	10.900	6,388,678
2023-12-18	11.060	11.060	10.700	10.890	10.890	8,645,547
2023-12-15	11.360	11.450	11.020	11.090	11.090	6,876,334
2023-12-14	11.420	11.480	11.290	11.360	11.360	6,611,900
2023-12-13	11.440	11.590	11.330	11.350	11.350	6,718,300
2023-12-12	11.630	11.650	11.310	11.470	11.470	5,272,734
2023-12-11	11.250	11.530	11.120	11.500	11.500	6,321,400
2023-12-08	11.360	11.440	11.190	11.320	11.320	5,994,638
2023-12-07	11.580	11.580	11.310	11.420	11.420	6,271,598
2023-12-06	11.480	11.660	11.310	11.500	11.500	6,033,300
2023-12-05	11.900	11.950	11.460	11.480	11.480	10,433,901
2023-12-04	12.150	12.230	11.910	11.970	11.970	10,713,212
2023-12-01	11.970	12.360	11.800	12.190	12.190	10,354,100
2023-11-30	12.330	12.330	11.750	11.910	11.910	10,611,411
2023-11-29	12.280	12.500	12.220	12.330	12.330	5,563,730
2023-11-28	12.300	12.420	12.190	12.250	12.250	7,895,209
2023-11-27	12.290	12.550	12.220	12.340	12.340	7,141,100
2023-11-24	12.530	12.530	12.310	12.400	12.400	5,124,018
2023-11-23	12.320	12.660	12.290	12.530	12.530	7,245,096
2023-11-22	12.530	12.540	12.300	12.340	12.340	8,293,300
2023-11-21	12.980	12.980	12.380	12.530	12.530	16,069,138
2023-11-20	12.390	12.950	12.330	12.810	12.810	23,156,151
2023-11-17	11.800	12.390	11.710	12.260	12.260	23,620,242
2023-11-16	11.400	11.900	11.350	11.880	11.880	16,442,474
2023-11-15	11.250	11.430	11.210	11.400	11.400	8,327,053
2023-11-14	11.100	11.280	10.970	11.230	11.230	13,245,406
2023-11-13	11.210	11.240	10.490	11.130	11.130	19,461,126
2023-11-10	11.090	11.310	10.790	11.260	11.260	7,395,600
2023-11-09	11.240	11.240	11.020	11.110	11.110	3,704,248
2023-11-08	11.210	11.240	11.050	11.160	11.160	5,179,501
2023-11-07	10.960	11.470	10.920	11.170	11.170	8,283,261
2023-11-06	10.940	11.000	10.780	10.960	10.960	5,394,900
2023-11-03	10.730	11.040	10.710	10.930	10.930	5,897,200
2023-11-02	10.860	10.890	10.710	10.710	10.710	3,747,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.