Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.450	11.450	10.450	11.450	11.450	25,571,946
2022-05-10	10.080	10.520	9.820	10.410	10.410	13,418,000
2022-05-09	10.300	10.350	9.990	10.100	10.100	10,546,881
2022-05-06	10.370	10.520	10.210	10.290	10.290	14,043,958
2022-05-05	10.910	11.230	10.590	10.610	10.610	14,673,700
2022-04-29	10.030	10.900	9.900	10.770	10.770	25,082,681
2022-04-28	9.070	10.110	8.800	10.110	10.110	37,864,312
2022-04-27	9.190	9.440	9.190	9.190	9.190	25,903,512
2022-04-26	10.210	11.120	10.210	10.210	10.210	28,134,646
2022-04-25	12.600	12.640	11.340	11.340	11.340	27,703,100
2022-04-22	13.480	13.480	12.420	12.510	12.510	18,065,523
2022-04-21	13.670	13.800	12.700	13.800	13.800	10,346,806
2022-04-20	13.840	13.900	13.550	13.650	13.650	5,641,163
2022-04-19	13.390	13.780	13.230	13.720	13.720	10,415,359
2022-04-18	13.560	13.650	12.740	13.280	13.280	13,905,891
2022-04-15	14.520	14.520	13.690	13.700	13.700	9,002,000
2022-04-14	15.040	15.140	14.170	14.600	14.600	9,805,358
2022-04-13	15.010	15.360	14.710	14.910	14.910	6,573,910
2022-04-12	14.960	15.190	14.210	15.120	15.120	10,253,253
2022-04-11	15.590	15.700	14.710	14.950	14.950	8,447,886
2022-04-08	15.960	15.960	15.550	15.600	15.600	5,927,311
2022-04-07	16.170	16.250	15.720	15.950	15.950	6,008,601
2022-04-06	15.850	16.690	15.760	16.180	16.180	10,536,379
2022-04-01	15.500	16.060	15.230	15.920	15.920	8,518,600
2022-03-31	15.630	15.690	15.320	15.500	15.500	7,466,211
2022-03-30	15.690	15.860	15.620	15.780	15.780	5,231,300
2022-03-29	15.390	15.960	15.190	15.700	15.700	9,275,200
2022-03-28	16.230	16.300	15.350	15.380	15.380	13,305,944
2022-03-25	16.310	16.500	16.120	16.220	16.220	7,344,365
2022-03-24	16.980	17.100	16.300	16.450	16.450	12,062,500
2022-03-23	16.360	17.570	16.220	16.980	16.980	18,574,066
2022-03-22	16.400	17.110	15.910	16.940	16.940	21,915,145
2022-03-21	16.400	16.870	16.100	16.150	16.150	9,957,617
2022-03-18	16.970	16.990	16.020	16.360	16.360	11,927,566
2022-03-17	16.600	17.560	16.400	16.700	16.700	17,000,320
2022-03-16	17.300	17.460	15.880	16.600	16.600	20,693,549
2022-03-15	17.500	17.500	16.900	17.100	17.100	19,298,834
2022-03-14	16.800	18.100	16.500	17.530	17.530	29,085,241
2022-03-11	16.990	16.990	15.960	16.700	16.700	19,627,187
2022-03-10	16.300	17.280	16.200	17.000	17.000	21,333,007
2022-03-09	16.660	17.100	15.350	15.880	15.880	21,399,307
2022-03-08	15.950	17.180	15.900	16.970	16.970	27,910,601
2022-03-07	15.680	16.190	15.650	15.790	15.790	13,209,798
2022-03-04	15.800	15.810	15.180	15.680	15.680	12,466,576
2022-03-03	15.760	15.830	15.620	15.680	15.680	6,886,500
2022-03-02	15.900	15.950	15.470	15.750	15.750	9,595,200
2022-03-01	15.630	16.110	15.550	16.050	16.050	11,487,857
2022-02-28	15.980	16.030	15.280	15.500	15.500	10,399,000
2022-02-25	15.890	16.170	15.770	15.950	15.950	11,685,645
2022-02-24	16.360	16.670	15.430	15.570	15.570	20,888,810
2022-02-23	15.710	16.500	15.710	16.480	16.480	14,163,751
2022-02-22	15.860	15.980	14.880	15.700	15.700	18,574,300
2022-02-21	15.550	15.900	15.330	15.850	15.850	14,951,800
2022-02-18	14.760	15.410	14.590	15.200	15.200	14,861,974
2022-02-17	14.830	14.960	14.540	14.740	14.740	10,104,911
2022-02-16	15.210	15.240	14.760	14.800	14.800	12,913,466
2022-02-15	14.350	15.000	14.150	14.970	14.970	16,213,500
2022-02-14	14.600	15.220	14.260	14.570	14.570	23,396,699
2022-02-11	14.610	15.330	14.230	14.260	14.260	25,574,400
2022-02-10	14.680	14.790	14.120	14.530	14.530	14,100,900

← NewerPage 19 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.