Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.790	11.790	11.430	11.530	11.530	6,028,124
2023-07-31	11.820	11.880	11.610	11.710	11.710	9,874,610
2023-07-28	11.600	11.810	11.530	11.800	11.800	6,819,976
2023-07-27	11.840	11.870	11.560	11.600	11.600	4,511,300
2023-07-26	11.820	11.960	11.780	11.840	11.840	6,229,070
2023-07-25	11.830	11.910	11.670	11.850	11.850	5,959,421
2023-07-24	11.590	11.840	11.560	11.820	11.820	6,898,437
2023-07-21	11.710	11.930	11.640	11.660	11.660	5,878,443
2023-07-20	11.700	11.780	11.570	11.780	11.780	7,084,883
2023-07-19	11.780	11.880	11.630	11.660	11.660	4,969,059
2023-07-18	11.750	11.890	11.640	11.800	11.800	6,342,689
2023-07-17	11.580	11.850	11.560	11.730	11.730	7,599,600
2023-07-14	11.330	11.570	11.250	11.550	11.550	6,361,621
2023-07-13	11.440	11.580	11.230	11.330	11.330	6,478,946
2023-07-12	11.650	11.660	11.330	11.450	11.450	7,635,685
2023-07-11	11.660	11.730	11.550	11.580	11.580	4,434,440
2023-07-10	11.590	11.770	11.540	11.670	11.670	7,618,875
2023-07-07	11.600	11.760	11.420	11.560	11.560	8,817,221
2023-07-06	11.030	11.850	10.910	11.680	11.680	22,231,318
2023-07-05	10.910	11.080	10.760	10.990	10.990	10,441,891
2023-07-04	10.680	10.960	10.600	10.940	10.940	8,870,241
2023-07-03	10.660	10.920	10.550	10.700	10.700	9,030,958
2023-06-30	10.480	10.710	10.140	10.690	10.690	18,130,993
2023-06-29	10.300	10.700	10.180	10.530	10.530	13,049,816
2023-06-28	10.380	10.440	10.180	10.330	10.330	5,953,038
2023-06-27	10.330	10.580	10.330	10.400	10.400	5,417,200
2023-06-26	10.700	10.730	10.280	10.320	10.320	9,805,244
2023-06-21	11.000	11.030	10.700	10.730	10.730	10,434,394
2023-06-20	10.410	10.940	10.260	10.940	10.940	15,913,985
2023-06-19	10.450	10.600	10.290	10.470	10.470	6,317,806
2023-06-16	10.520	10.600	10.300	10.480	10.480	6,225,726
2023-06-15	10.680	10.770	10.430	10.530	10.530	7,269,438
2023-06-14	10.440	10.740	10.430	10.660	10.660	11,315,601
2023-06-13	10.380	10.550	10.320	10.480	10.480	4,960,692
2023-06-12	10.480	10.600	10.380	10.390	10.390	4,993,530
2023-06-09	10.520	10.570	10.200	10.470	10.470	10,167,291
2023-06-08	10.330	10.700	10.160	10.520	10.520	10,784,351
2023-06-07	10.460	10.530	10.220	10.350	10.350	6,752,088
2023-06-06	10.700	10.780	10.410	10.470	10.470	7,436,313
2023-06-05	10.490	10.870	10.360	10.740	10.740	10,092,310
2023-06-02	10.470	10.680	10.390	10.470	10.470	6,679,402
2023-06-01	10.130	10.650	10.110	10.450	10.450	11,807,549
2023-05-31	10.330	10.370	9.990	10.130	10.130	10,063,386
2023-05-30	10.910	10.950	9.860	10.190	10.190	27,338,069
2023-05-29	11.250	11.250	10.710	10.960	10.960	10,693,873
2023-05-26	11.160	11.350	10.940	11.190	11.190	6,484,342
2023-05-25	11.510	11.510	10.720	11.130	11.130	21,029,168
2023-05-24	11.910	11.950	10.720	11.490	11.490	32,475,597
2023-05-23	12.250	12.810	11.800	11.910	11.910	21,574,247
2023-05-22	12.050	12.250	11.910	12.160	12.160	6,630,871
2023-05-19	12.010	12.400	11.850	12.120	12.120	10,855,080
2023-05-18	12.130	12.240	11.920	11.960	11.960	6,911,950
2023-05-17	12.100	12.240	11.830	12.210	12.210	9,363,748
2023-05-16	12.090	12.220	11.900	11.950	11.950	6,654,679
2023-05-15	12.230	12.500	12.050	12.230	12.230	11,196,901
2023-05-12	12.200	12.390	11.880	12.230	12.230	11,907,691
2023-05-11	11.900	12.280	11.830	12.170	12.170	8,729,709
2023-05-10	12.190	12.360	11.840	11.900	11.900	8,323,832
2023-05-09	11.930	12.530	11.810	12.180	12.180	11,894,771
2023-05-08	12.350	12.470	11.920	11.930	11.930	11,988,838

← NewerPage 14 of 21 · 1,212 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.