Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.370	12.540	12.030	12.300	12.300	8,009,289
2023-05-04	12.090	12.680	11.940	12.350	12.350	11,183,237
2023-04-28	11.800	12.630	11.780	12.350	12.350	13,000,482
2023-04-27	11.830	11.940	11.550	11.830	11.830	12,943,326
2023-04-26	11.770	11.930	11.440	11.800	11.800	13,381,801
2023-04-25	11.980	12.050	11.750	11.800	11.800	9,892,699
2023-04-24	12.400	12.470	11.870	11.960	11.960	14,469,797
2023-04-21	12.830	13.130	12.250	12.400	12.400	19,755,137
2023-04-20	12.780	13.090	12.670	12.830	12.830	14,752,403
2023-04-19	13.100	13.180	12.760	12.810	12.810	15,447,259
2023-04-18	13.050	13.190	12.760	13.110	13.110	20,854,253
2023-04-17	12.200	12.980	11.920	12.960	12.960	26,214,723
2023-04-14	11.870	12.350	11.820	12.270	12.270	15,400,981
2023-04-13	11.750	12.070	11.630	11.870	11.870	10,309,000
2023-04-12	11.930	12.030	11.720	11.770	11.770	8,547,468
2023-04-11	11.980	12.110	11.770	11.940	11.940	9,287,100
2023-04-10	12.090	12.470	12.020	12.090	12.090	11,294,669
2023-04-07	11.980	12.250	11.910	12.180	12.180	11,876,097
2023-04-06	11.810	12.170	11.700	12.000	12.000	14,674,676
2023-04-04	12.600	12.600	11.700	11.850	11.850	24,746,049
2023-04-03	12.230	12.640	12.130	12.580	12.580	13,886,100
2023-03-31	12.190	12.280	11.980	12.200	12.200	12,203,469
2023-03-30	12.220	12.540	11.860	12.180	12.180	23,674,453
2023-03-29	11.650	12.360	11.610	12.140	12.140	24,708,258
2023-03-28	11.760	11.820	11.600	11.690	11.690	13,336,891
2023-03-27	11.700	11.970	11.600	11.820	11.820	20,518,519
2023-03-24	11.140	11.900	11.140	11.610	11.610	35,470,437
2023-03-23	10.430	11.240	10.320	11.090	11.090	32,809,143
2023-03-22	10.680	10.680	10.370	10.440	10.440	12,334,935
2023-03-21	10.500	10.750	10.410	10.630	10.630	16,741,309
2023-03-20	10.020	10.680	9.970	10.500	10.500	19,990,192
2023-03-17	9.730	10.100	9.440	10.020	10.020	18,016,415
2023-03-16	9.990	10.020	9.750	9.770	9.770	6,449,990
2023-03-15	10.150	10.230	9.890	10.040	10.040	9,333,271
2023-03-14	10.390	10.390	10.110	10.150	10.150	6,102,600
2023-03-13	10.280	10.450	10.280	10.390	10.390	3,964,900
2023-03-10	10.350	10.430	10.260	10.350	10.350	3,284,989
2023-03-09	10.330	10.440	10.240	10.400	10.400	3,952,732
2023-03-08	10.210	10.340	10.170	10.330	10.330	3,184,100
2023-03-07	10.440	10.490	10.250	10.250	10.250	5,505,081
2023-03-06	10.540	10.550	10.380	10.460	10.460	4,358,300
2023-03-03	10.600	10.680	10.460	10.520	10.520	5,873,289
2023-03-02	10.500	10.680	10.380	10.600	10.600	9,725,163
2023-03-01	10.300	10.560	10.280	10.530	10.530	7,356,849
2023-02-28	10.230	10.340	10.190	10.340	10.340	5,635,393
2023-02-27	10.460	10.540	10.180	10.210	10.210	9,659,670
2023-02-24	10.670	10.670	10.440	10.460	10.460	10,322,200
2023-02-23	10.630	10.760	10.600	10.670	10.670	7,577,011
2023-02-22	10.720	10.720	10.500	10.670	10.670	9,941,940
2023-02-21	10.810	10.840	10.650	10.730	10.730	10,676,007
2023-02-20	10.690	10.810	10.570	10.810	10.810	10,600,172
2023-02-17	10.660	10.720	10.530	10.690	10.690	7,811,293
2023-02-16	10.940	10.970	10.620	10.650	10.650	16,056,599
2023-02-15	10.790	10.950	10.720	10.940	10.940	14,622,093
2023-02-14	10.900	10.900	10.660	10.740	10.740	9,354,441
2023-02-13	10.800	10.820	10.590	10.780	10.780	13,041,700
2023-02-10	10.920	11.050	10.710	10.860	10.860	13,661,500
2023-02-09	10.880	11.030	10.720	10.950	10.950	14,955,093
2023-02-08	11.210	11.210	10.780	10.870	10.870	13,812,047
2023-02-07	11.360	11.370	10.900	11.000	11.000	20,892,148

← NewerPage 15 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.