Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.150	12.200	11.570	11.780	11.780	7,863,451
2022-08-03	11.620	12.380	11.620	11.890	11.890	11,584,900
2022-08-02	12.440	12.440	11.580	11.690	11.690	13,918,072
2022-08-01	13.500	13.520	12.090	12.590	12.590	25,440,620
2022-07-29	14.200	14.200	13.290	13.420	13.420	12,125,800
2022-07-28	14.380	14.490	14.100	14.230	14.230	8,604,100
2022-07-27	14.270	14.490	14.020	14.390	14.390	9,224,626
2022-07-26	13.500	14.340	13.360	14.260	14.260	13,779,822
2022-07-25	13.430	13.890	13.400	13.470	13.470	7,201,600
2022-07-22	13.440	13.560	13.220	13.470	13.470	6,243,600
2022-07-21	13.470	13.800	13.390	13.390	13.390	6,365,500
2022-07-20	13.650	13.690	13.340	13.470	13.470	6,228,072
2022-07-19	13.190	13.860	13.190	13.710	13.710	10,836,700
2022-07-18	12.710	13.250	12.470	13.160	13.160	13,193,443
2022-07-15	12.820	13.080	12.440	12.440	12.440	10,648,300
2022-07-14	12.310	13.170	11.900	13.090	13.090	19,420,662
2022-07-13	13.380	13.380	12.310	12.310	12.310	18,220,944
2022-07-12	14.030	14.060	13.580	13.680	13.680	8,910,900
2022-07-11	14.080	14.660	13.580	13.930	13.930	12,345,968
2022-07-08	13.570	14.090	13.540	13.920	13.920	8,947,166
2022-07-07	13.300	13.600	13.220	13.580	13.580	7,523,100
2022-07-06	13.940	13.960	13.210	13.360	13.360	12,129,000
2022-07-05	14.290	14.460	13.360	13.870	13.870	13,545,260
2022-07-04	13.890	14.480	13.700	14.280	14.280	8,855,200
2022-07-01	14.330	14.330	13.850	13.880	13.880	7,532,300
2022-06-30	14.280	14.630	13.980	14.130	14.130	6,829,504
2022-06-29	14.280	14.410	13.980	14.080	14.080	9,146,702
2022-06-28	14.370	14.850	14.250	14.410	14.410	8,700,300
2022-06-27	14.700	14.700	14.320	14.370	14.370	7,404,201
2022-06-24	14.880	14.970	14.630	14.700	14.700	7,358,400
2022-06-23	14.170	15.000	14.030	14.820	14.820	12,933,119
2022-06-22	14.500	14.590	14.130	14.160	14.160	7,448,519
2022-06-21	14.800	15.190	13.900	14.500	14.500	14,298,133
2022-06-20	14.330	14.880	14.200	14.800	14.800	9,541,620
2022-06-17	14.170	14.350	14.070	14.160	14.160	6,770,235
2022-06-16	14.590	14.770	14.190	14.270	14.270	8,902,904
2022-06-15	14.920	15.060	14.560	14.590	14.590	10,833,400
2022-06-14	14.680	15.030	14.080	14.930	14.930	25,736,860
2022-06-13	13.650	14.660	13.560	14.660	14.660	18,671,589
2022-06-10	14.150	14.440	13.300	13.330	13.330	20,247,450
2022-06-09	14.410	14.840	14.170	14.200	14.200	9,632,394
2022-06-08	14.710	14.920	14.210	14.550	14.550	9,668,002
2022-06-07	14.570	14.730	14.300	14.700	14.700	9,049,400
2022-06-06	14.100	14.670	14.100	14.530	14.530	9,902,289
2022-06-02	13.120	14.100	12.960	14.000	14.000	14,748,211
2022-06-01	13.120	13.360	12.960	13.110	13.110	6,132,681
2022-05-31	13.110	13.160	12.800	13.050	13.050	6,771,600
2022-05-30	13.040	13.180	12.940	13.090	13.090	5,454,694
2022-05-27	13.120	13.380	12.940	13.040	13.040	8,760,236
2022-05-26	13.420	13.450	12.850	13.100	13.100	11,738,364
2022-05-25	13.000	13.530	12.810	13.460	13.460	14,222,400
2022-05-24	13.390	13.580	12.950	13.000	13.000	12,637,100
2022-05-23	12.860	13.480	12.700	13.380	13.380	14,198,020
2022-05-20	12.890	13.250	12.630	12.770	12.770	11,955,294
2022-05-19	12.610	12.790	12.310	12.770	12.770	13,045,128
2022-05-18	11.930	12.830	11.930	12.680	12.680	19,177,324
2022-05-17	11.570	11.930	11.370	11.900	11.900	11,037,501
2022-05-16	11.640	11.830	11.160	11.480	11.480	13,249,459
2022-05-13	11.550	11.750	11.450	11.530	11.530	11,320,458
2022-05-12	11.480	11.910	11.220	11.510	11.510	33,871,861

← NewerPage 18 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.