Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.940	11.070	10.800	10.920	10.920	5,560,541
2023-10-31	10.990	11.080	10.720	10.960	10.960	7,169,880
2023-10-30	10.630	11.060	10.590	10.990	10.990	5,593,014
2023-10-27	10.510	10.750	10.510	10.660	10.660	5,446,606
2023-10-26	10.610	10.720	10.390	10.610	10.610	7,027,235
2023-10-25	10.390	10.700	10.390	10.600	10.600	9,076,800
2023-10-24	10.010	10.460	10.010	10.380	10.380	8,893,600
2023-10-23	11.390	11.470	10.260	10.260	10.260	14,754,400
2023-10-20	11.490	11.520	11.190	11.400	11.400	5,906,000
2023-10-19	11.610	11.650	11.430	11.490	11.490	4,494,851
2023-10-18	11.890	11.950	11.580	11.640	11.640	6,238,959
2023-10-17	11.770	11.980	11.730	11.910	11.910	6,068,301
2023-10-16	11.600	11.760	11.420	11.720	11.720	7,942,000
2023-10-13	11.390	11.740	11.300	11.690	11.690	7,232,751
2023-10-12	11.490	11.530	11.380	11.390	11.390	6,028,200
2023-10-11	11.610	11.610	11.340	11.410	11.410	7,746,300
2023-10-10	11.660	11.690	11.490	11.570	11.570	4,608,100
2023-10-09	11.890	11.920	11.600	11.620	11.620	5,947,198
2023-09-28	12.090	12.170	11.870	11.890	11.890	6,006,140
2023-09-27	11.930	12.100	11.800	12.050	12.050	5,814,044
2023-09-26	12.110	12.120	11.800	11.950	11.950	3,387,088
2023-09-25	12.200	12.230	12.040	12.080	12.080	4,502,962
2023-09-22	11.890	12.250	11.850	12.200	12.200	6,208,746
2023-09-21	12.000	12.070	11.840	11.990	11.990	5,940,509
2023-09-20	12.120	12.200	12.040	12.080	12.080	4,238,499
2023-09-19	12.140	12.340	12.080	12.190	12.190	4,534,121
2023-09-18	12.000	12.290	12.000	12.210	12.210	9,115,400
2023-09-15	11.870	12.290	11.830	12.150	12.150	14,124,887
2023-09-14	11.820	11.880	11.600	11.740	11.740	5,699,700
2023-09-13	11.940	12.010	11.700	11.820	11.820	8,176,600
2023-09-12	12.280	12.300	11.710	11.850	11.850	12,048,793
2023-09-11	12.180	12.380	12.150	12.260	12.260	8,275,704
2023-09-08	12.090	12.260	12.050	12.230	12.230	5,416,304
2023-09-07	12.270	12.320	12.090	12.150	12.150	8,114,368
2023-09-06	12.050	12.280	11.870	12.250	12.250	11,047,310
2023-09-05	11.810	12.150	11.740	12.060	12.060	13,614,259
2023-09-04	11.380	11.930	11.260	11.840	11.840	10,636,194
2023-09-01	11.370	11.370	11.210	11.320	11.320	2,540,300
2023-08-31	11.400	11.430	11.050	11.250	11.250	3,969,400
2023-08-30	11.360	11.480	11.260	11.360	11.360	5,409,900
2023-08-29	11.050	11.480	11.050	11.400	11.400	6,577,040
2023-08-28	11.540	11.730	11.040	11.070	11.070	7,305,000
2023-08-25	11.480	11.580	11.000	11.160	11.160	8,439,047
2023-08-24	11.570	11.730	11.470	11.550	11.550	5,323,740
2023-08-23	11.870	11.870	11.540	11.580	11.580	4,561,400
2023-08-22	11.550	11.930	11.400	11.850	11.850	8,330,142
2023-08-21	11.900	11.930	11.550	11.550	11.550	5,675,900
2023-08-18	12.000	12.100	11.850	11.850	11.850	5,031,000
2023-08-17	11.620	12.150	11.510	12.030	12.030	11,031,335
2023-08-16	11.600	11.730	11.460	11.590	11.590	4,068,347
2023-08-15	11.850	11.890	11.440	11.640	11.640	6,766,900
2023-08-14	11.770	11.870	11.350	11.800	11.800	8,890,340
2023-08-11	12.150	12.200	11.830	11.890	11.890	9,113,141
2023-08-10	11.730	12.320	11.730	12.210	12.210	13,504,649
2023-08-09	11.630	11.850	11.630	11.790	11.790	3,376,276
2023-08-08	11.770	11.780	11.620	11.670	11.670	2,962,164
2023-08-07	11.890	11.920	11.760	11.830	11.830	5,477,331
2023-08-04	11.610	11.950	11.580	11.890	11.890	11,423,431
2023-08-03	11.510	11.630	11.390	11.560	11.560	3,995,500
2023-08-02	11.520	11.610	11.320	11.510	11.510	6,005,016

← NewerPage 13 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.