Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.600	11.950	11.580	11.910	11.910	10,452,500
2022-11-03	11.670	11.780	11.510	11.610	11.610	6,163,852
2022-11-02	11.370	11.750	11.350	11.670	11.670	6,857,332
2022-11-01	11.400	11.750	11.340	11.540	11.540	6,346,275
2022-10-31	11.080	11.560	11.060	11.400	11.400	5,906,834
2022-10-28	11.840	11.860	11.000	11.060	11.060	7,565,868
2022-10-27	11.710	12.000	11.650	11.880	11.880	4,746,504
2022-10-26	11.540	12.000	11.460	11.770	11.770	6,960,404
2022-10-25	11.540	11.600	11.200	11.540	11.540	5,208,800
2022-10-24	11.970	12.080	11.470	11.600	11.600	5,899,300
2022-10-21	11.990	12.140	11.800	11.970	11.970	4,607,696
2022-10-20	11.530	12.080	11.450	11.980	11.980	9,547,698
2022-10-19	11.610	11.740	11.450	11.500	11.500	3,571,200
2022-10-18	11.460	11.700	11.290	11.680	11.680	5,742,540
2022-10-17	11.510	11.550	11.330	11.380	11.380	4,044,800
2022-10-14	11.210	11.620	11.180	11.500	11.500	7,082,800
2022-10-13	11.070	11.340	11.000	11.180	11.180	4,812,400
2022-10-12	10.800	11.070	10.400	11.060	11.060	6,269,302
2022-10-11	10.740	10.860	10.570	10.850	10.850	4,344,105
2022-10-10	10.600	11.130	10.600	10.740	10.740	8,183,134
2022-09-30	10.200	10.520	10.070	10.510	10.510	7,331,400
2022-09-29	10.570	10.680	9.440	10.250	10.250	13,112,900
2022-09-28	11.040	11.190	10.320	10.460	10.460	7,984,100
2022-09-27	10.900	11.070	10.760	11.040	11.040	4,746,201
2022-09-26	11.280	11.330	10.860	10.880	10.880	5,301,400
2022-09-23	11.780	11.780	11.230	11.280	11.280	6,509,299
2022-09-22	11.780	11.940	11.650	11.700	11.700	4,869,400
2022-09-21	11.720	12.000	11.320	11.850	11.850	5,196,900
2022-09-20	12.170	12.170	11.750	11.780	11.780	4,676,900
2022-09-19	12.020	12.220	11.680	11.860	11.860	6,463,572
2022-09-16	12.060	12.530	11.590	12.080	12.080	7,846,300
2022-09-15	12.860	12.900	11.830	12.080	12.080	12,057,800
2022-09-14	12.700	12.870	12.570	12.800	12.800	6,837,100
2022-09-13	12.570	12.970	12.550	12.900	12.900	13,423,300
2022-09-09	12.120	12.800	11.950	12.510	12.510	9,632,600
2022-09-08	11.880	12.250	11.770	11.990	11.990	5,975,800
2022-09-07	11.850	12.040	11.750	11.900	11.900	4,131,001
2022-09-06	11.770	12.040	11.620	11.900	11.900	6,155,700
2022-09-05	11.590	12.030	11.480	11.710	11.710	9,149,200
2022-09-02	11.460	11.600	11.190	11.560	11.560	4,390,900
2022-09-01	11.490	11.560	11.180	11.460	11.460	4,916,170
2022-08-31	11.760	11.920	11.410	11.490	11.490	5,552,216
2022-08-30	11.870	11.980	11.620	11.800	11.800	5,448,500
2022-08-29	11.610	11.900	11.090	11.820	11.820	8,471,400
2022-08-26	11.900	12.170	11.630	11.750	11.750	7,282,086
2022-08-25	12.350	12.350	11.750	11.850	11.850	8,662,220
2022-08-24	12.640	12.770	12.180	12.210	12.210	6,984,483
2022-08-23	12.630	12.930	12.500	12.640	12.640	6,659,100
2022-08-22	12.730	12.870	12.450	12.630	12.630	5,133,160
2022-08-19	13.110	13.220	12.690	12.710	12.710	6,365,500
2022-08-18	13.070	13.210	12.800	13.110	13.110	6,995,500
2022-08-17	13.220	13.400	12.950	13.080	13.080	10,151,612
2022-08-16	12.310	13.310	12.220	13.180	13.180	14,590,115
2022-08-15	12.400	12.400	12.000	12.300	12.300	4,828,595
2022-08-12	12.490	12.580	12.250	12.250	12.250	6,666,754
2022-08-11	11.930	12.680	11.820	12.490	12.490	10,497,670
2022-08-10	12.040	12.060	11.660	11.890	11.890	6,077,616
2022-08-09	12.100	12.180	11.960	12.050	12.050	5,805,000
2022-08-08	11.850	12.240	11.690	12.180	12.180	7,333,464
2022-08-05	11.770	11.900	11.600	11.850	11.850	6,093,218

← NewerPage 17 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.