Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.730 | 3.970 | 3.720 | 3.950 | 3.950 | 16,046,578 |
| 2026-07-22 | 3.770 | 3.840 | 3.710 | 3.730 | 3.730 | 12,017,706 |
| 2026-07-21 | 3.750 | 3.810 | 3.470 | 3.790 | 3.790 | 19,484,557 |
| 2026-07-20 | 3.910 | 4.020 | 3.670 | 3.750 | 3.750 | 17,528,925 |
| 2026-07-17 | 4.130 | 4.160 | 3.830 | 3.870 | 3.870 | 15,581,500 |
| 2026-07-16 | 4.080 | 4.230 | 4.020 | 4.130 | 4.130 | 13,525,089 |
| 2026-07-15 | 4.030 | 4.170 | 4.020 | 4.080 | 4.080 | 13,213,747 |
| 2026-07-14 | 3.880 | 4.040 | 3.850 | 4.040 | 4.040 | 13,338,000 |
| 2026-07-13 | 4.130 | 4.160 | 3.900 | 3.930 | 3.930 | 15,395,054 |
| 2026-07-10 | 4.090 | 4.260 | 4.060 | 4.130 | 4.130 | 15,852,105 |
| 2026-07-09 | 4.050 | 4.250 | 3.930 | 4.120 | 4.120 | 22,611,508 |
| 2026-07-08 | 4.340 | 4.380 | 3.970 | 4.030 | 4.030 | 27,219,955 |
| 2026-07-07 | 4.480 | 4.520 | 4.320 | 4.340 | 4.340 | 9,735,318 |
| 2026-07-06 | 4.640 | 4.680 | 4.490 | 4.500 | 4.500 | 10,743,200 |
| 2026-07-03 | 4.800 | 4.830 | 4.570 | 4.620 | 4.620 | 15,266,095 |
| 2026-07-02 | 4.780 | 4.960 | 4.700 | 4.750 | 4.750 | 18,890,941 |
| 2026-07-01 | 4.540 | 4.900 | 4.470 | 4.780 | 4.780 | 24,041,576 |
| 2026-06-30 | 4.430 | 4.540 | 4.320 | 4.520 | 4.520 | 14,503,214 |
| 2026-06-29 | 4.500 | 4.610 | 4.370 | 4.430 | 4.430 | 20,148,648 |
| 2026-06-26 | 4.580 | 4.800 | 4.470 | 4.500 | 4.500 | 29,194,184 |
| 2026-06-25 | 4.870 | 5.080 | 4.640 | 4.680 | 4.680 | 39,965,560 |
| 2026-06-24 | 5.360 | 5.360 | 4.870 | 4.940 | 4.940 | 56,439,852 |
| 2026-06-23 | 4.840 | 5.410 | 4.830 | 5.410 | 5.410 | 23,109,082 |
| 2026-06-22 | 5.000 | 5.010 | 4.690 | 4.920 | 4.920 | 18,158,101 |
| 2026-06-18 | 5.070 | 5.070 | 4.890 | 4.980 | 4.980 | 13,669,700 |
| 2026-06-17 | 5.180 | 5.220 | 5.000 | 5.070 | 5.070 | 15,190,000 |
| 2026-06-16 | 5.180 | 5.300 | 5.030 | 5.240 | 5.240 | 13,140,130 |
| 2026-06-15 | 5.260 | 5.360 | 5.140 | 5.190 | 5.190 | 13,141,450 |
| 2026-06-12 | 5.390 | 5.480 | 5.220 | 5.240 | 5.240 | 15,070,370 |
| 2026-06-11 | 5.400 | 5.490 | 5.250 | 5.330 | 5.330 | 11,088,830 |
| 2026-06-10 | 5.430 | 5.590 | 5.360 | 5.420 | 5.420 | 17,245,500 |
| 2026-06-09 | 5.290 | 5.760 | 5.210 | 5.480 | 5.480 | 22,189,352 |
| 2026-06-08 | 5.460 | 5.570 | 5.180 | 5.270 | 5.270 | 18,845,074 |
| 2026-06-05 | 5.590 | 5.760 | 5.340 | 5.600 | 5.600 | 20,506,220 |
| 2026-06-04 | 5.690 | 5.690 | 5.520 | 5.610 | 5.610 | 13,684,900 |
| 2026-06-03 | 5.690 | 5.810 | 5.590 | 5.680 | 5.680 | 15,473,401 |
| 2026-06-02 | 5.890 | 5.910 | 5.500 | 5.700 | 5.700 | 17,605,600 |
| 2026-06-01 | 5.750 | 6.020 | 5.710 | 5.910 | 5.910 | 16,881,600 |
| 2026-05-29 | 6.010 | 6.080 | 5.760 | 5.800 | 5.800 | 21,551,590 |
| 2026-05-28 | 6.010 | 6.150 | 5.850 | 6.040 | 6.040 | 20,946,100 |
| 2026-05-27 | 6.240 | 6.250 | 5.960 | 6.050 | 6.050 | 24,269,391 |
| 2026-05-26 | 6.250 | 6.390 | 6.140 | 6.250 | 6.250 | 33,347,621 |
| 2026-05-25 | 6.390 | 6.440 | 6.210 | 6.350 | 6.350 | 54,898,301 |
| 2026-05-22 | 5.700 | 6.260 | 5.680 | 6.260 | 6.260 | 26,571,490 |
| 2026-05-21 | 6.060 | 6.090 | 5.660 | 5.690 | 5.690 | 25,997,350 |
| 2026-05-20 | 6.020 | 6.190 | 5.940 | 6.040 | 6.040 | 21,618,150 |
| 2026-05-19 | 5.990 | 6.190 | 5.900 | 6.080 | 6.080 | 25,875,400 |
| 2026-05-18 | 6.290 | 6.290 | 5.900 | 6.010 | 6.010 | 40,685,910 |
| 2026-05-15 | 6.370 | 6.510 | 6.160 | 6.210 | 6.210 | 36,400,641 |
| 2026-05-14 | 6.520 | 6.630 | 6.360 | 6.380 | 6.380 | 27,573,740 |
| 2026-05-13 | 6.320 | 6.600 | 6.260 | 6.540 | 6.540 | 46,762,762 |
| 2026-05-12 | 6.500 | 6.680 | 6.300 | 6.380 | 6.380 | 42,811,756 |
| 2026-05-11 | 6.250 | 6.550 | 6.180 | 6.500 | 6.500 | 57,726,582 |
| 2026-05-08 | 6.050 | 6.590 | 6.010 | 6.290 | 6.290 | 70,162,953 |
| 2026-05-07 | 6.230 | 6.770 | 6.050 | 6.380 | 6.380 | 92,330,406 |
| 2026-05-06 | 6.090 | 6.170 | 5.660 | 6.170 | 6.170 | 71,250,805 |
| 2026-04-30 | 5.150 | 5.610 | 5.150 | 5.610 | 5.610 | 19,493,100 |
| 2026-04-29 | 4.980 | 5.130 | 4.910 | 5.100 | 5.100 | 20,225,619 |
| 2026-04-28 | 4.850 | 5.040 | 4.830 | 4.980 | 4.980 | 17,083,500 |
| 2026-04-27 | 4.810 | 4.960 | 4.700 | 4.900 | 4.900 | 21,217,801 |
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.