Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.860	11.940	11.210	11.400	11.400	21,476,951
2023-02-03	11.170	12.290	11.130	11.940	11.940	31,392,312
2023-02-02	11.320	11.680	11.110	11.170	11.170	10,914,284
2023-02-01	11.050	11.200	10.800	11.160	11.160	24,755,907
2023-01-31	11.050	12.150	11.040	11.040	11.040	18,190,908
2023-01-30	12.200	12.480	12.200	12.270	12.270	12,110,409
2023-01-20	12.470	12.600	12.220	12.280	12.280	7,984,574
2023-01-19	12.450	12.650	12.360	12.480	12.480	5,289,006
2023-01-18	12.380	12.570	12.290	12.550	12.550	5,351,504
2023-01-17	12.350	12.440	12.150	12.360	12.360	6,216,000
2023-01-16	11.990	12.390	11.720	12.280	12.280	9,666,400
2023-01-13	11.800	11.870	11.620	11.780	11.780	5,074,200
2023-01-12	11.740	11.820	11.560	11.720	11.720	6,762,800
2023-01-11	11.840	12.050	11.460	11.520	11.520	10,034,094
2023-01-10	11.620	11.820	11.410	11.720	11.720	14,553,934
2023-01-09	10.600	11.630	10.600	11.630	11.630	13,567,600
2023-01-06	10.520	10.640	10.300	10.570	10.570	7,681,421
2023-01-05	10.430	10.540	10.250	10.520	10.520	4,260,325
2023-01-04	10.680	10.700	10.310	10.370	10.370	6,107,525
2023-01-03	10.520	10.650	10.460	10.600	10.600	8,345,625
2022-12-30	10.320	10.520	10.240	10.500	10.500	4,245,700
2022-12-29	10.630	10.750	10.250	10.290	10.290	9,135,400
2022-12-28	10.970	11.110	10.580	10.640	10.640	6,122,600
2022-12-27	11.110	11.170	10.840	11.050	11.050	3,686,700
2022-12-26	10.900	11.200	10.700	11.070	11.070	3,048,001
2022-12-23	10.750	10.940	10.710	10.900	10.900	3,222,271
2022-12-22	11.170	11.260	10.750	10.770	10.770	4,751,300
2022-12-21	11.150	11.250	11.030	11.160	11.160	2,790,600
2022-12-20	11.630	11.710	11.120	11.140	11.140	6,255,911
2022-12-19	11.870	12.110	11.630	11.680	11.680	4,060,000
2022-12-16	12.400	12.400	12.000	12.080	12.080	5,259,260
2022-12-15	12.360	12.430	12.230	12.430	12.430	3,358,773
2022-12-14	12.360	12.520	12.220	12.350	12.350	4,959,044
2022-12-13	12.890	12.900	12.350	12.430	12.430	8,140,500
2022-12-12	12.780	13.070	12.710	12.950	12.950	8,294,157
2022-12-09	12.430	13.000	12.350	12.900	12.900	10,943,426
2022-12-08	12.600	12.710	12.470	12.560	12.560	6,360,628
2022-12-07	12.660	12.670	12.390	12.600	12.600	5,205,802
2022-12-06	12.850	12.850	12.560	12.670	12.670	8,712,155
2022-12-05	12.900	13.100	12.750	12.930	12.930	10,060,300
2022-12-02	13.390	13.450	12.830	12.890	12.890	19,830,048
2022-12-01	12.100	13.270	12.100	13.270	13.270	27,519,164
2022-11-30	11.760	12.070	11.610	12.060	12.060	8,682,900
2022-11-29	11.690	11.850	11.430	11.760	11.760	9,717,817
2022-11-28	11.740	11.890	11.510	11.630	11.630	4,913,255
2022-11-25	11.870	12.100	11.710	11.900	11.900	5,614,532
2022-11-24	12.020	12.240	11.890	11.910	11.910	8,127,666
2022-11-23	12.270	12.270	11.800	12.020	12.020	6,740,062
2022-11-22	12.570	12.660	12.160	12.260	12.260	7,419,400
2022-11-21	12.220	12.630	12.020	12.560	12.560	9,851,534
2022-11-18	12.210	12.570	12.080	12.220	12.220	10,092,100
2022-11-17	11.880	12.480	11.800	12.210	12.210	10,139,720
2022-11-16	11.830	12.200	11.710	12.000	12.000	12,627,020
2022-11-15	11.750	11.890	11.550	11.760	11.760	6,726,534
2022-11-14	11.480	11.770	11.450	11.750	11.750	7,642,834
2022-11-11	11.980	12.090	11.550	11.560	11.560	7,094,200
2022-11-10	12.050	12.050	11.660	11.690	11.690	5,710,900
2022-11-09	11.950	12.280	11.830	11.980	11.980	5,911,822
2022-11-08	12.160	12.290	12.000	12.040	12.040	4,529,066
2022-11-07	11.950	12.420	11.950	12.160	12.160	10,244,700

← NewerPage 16 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.