Great Chinasoft Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.570	14.800	14.030	14.730	14.730	20,465,408
2022-02-08	15.000	15.270	14.180	14.570	14.570	35,334,266
2022-02-07	15.900	16.240	15.270	15.270	15.270	23,118,900
2022-01-28	16.540	17.280	16.280	16.970	16.970	12,479,620
2022-01-27	17.220	17.350	16.250	16.400	16.400	13,994,600
2022-01-26	17.370	17.700	16.950	17.050	17.050	14,639,456
2022-01-25	17.990	18.170	17.290	17.600	17.600	16,932,302
2022-01-24	18.860	19.400	17.450	17.860	17.860	35,155,206
2022-01-21	20.400	21.180	18.600	18.700	18.700	36,009,107
2022-01-20	20.210	21.590	20.200	20.600	20.600	34,654,723
2022-01-19	20.260	20.500	19.410	19.900	19.900	22,308,876
2022-01-18	22.240	22.240	19.510	20.090	20.090	51,213,806
2022-01-17	19.870	21.290	19.550	21.290	21.290	40,462,834
2022-01-14	18.810	19.490	18.420	19.350	19.350	21,066,641
2022-01-13	18.290	19.270	18.250	18.900	18.900	23,266,810
2022-01-12	17.960	18.880	17.910	18.740	18.740	31,811,824
2022-01-11	16.280	17.880	16.180	17.310	17.310	31,078,341
2022-01-10	15.730	16.490	15.620	16.250	16.250	13,301,867
2022-01-07	16.450	16.630	15.510	15.730	15.730	19,893,958
2022-01-06	16.580	16.840	16.340	16.450	16.450	10,588,958
2022-01-05	17.350	17.520	16.450	16.500	16.500	16,611,070
2022-01-04	18.150	18.420	17.200	17.350	17.350	14,719,200
2021-12-31	18.040	18.850	17.610	18.140	18.140	14,746,269
2021-12-30	18.280	18.450	16.440	17.890	17.890	15,199,787
2021-12-29	18.750	18.900	18.180	18.270	18.270	10,813,700
2021-12-28	18.890	19.180	18.460	18.620	18.620	13,136,700
2021-12-27	18.310	19.260	18.100	19.080	19.080	17,920,916
2021-12-24	19.270	19.380	18.130	18.180	18.180	17,392,400
2021-12-23	19.760	19.900	19.160	19.190	19.190	13,111,900
2021-12-22	18.920	19.900	18.840	19.700	19.700	18,387,524
2021-12-21	18.980	19.050	18.270	18.880	18.880	11,045,220
2021-12-20	18.810	19.420	18.620	18.880	18.880	15,428,706
2021-12-17	18.590	19.650	18.550	18.680	18.680	20,622,500
2021-12-16	17.820	18.680	17.600	18.480	18.480	16,492,600
2021-12-15	18.380	18.420	17.700	18.030	18.030	11,062,700
2021-12-14	18.520	18.650	18.280	18.360	18.360	8,510,600
2021-12-13	18.620	18.970	18.200	18.410	18.410	13,949,400
2021-12-10	18.290	18.800	18.110	18.430	18.430	12,275,647
2021-12-09	18.840	18.950	18.440	18.480	18.480	8,939,972
2021-12-08	18.450	19.030	18.150	18.850	18.850	14,736,467
2021-12-07	19.220	19.430	17.930	18.100	18.100	20,483,950
2021-12-06	19.380	19.610	19.140	19.200	19.200	12,064,000
2021-12-03	19.460	19.800	19.130	19.460	19.460	14,036,602
2021-12-02	19.310	19.490	18.400	19.340	19.340	21,273,112
2021-12-01	20.290	20.580	19.010	19.300	19.300	29,559,679
2021-11-30	20.800	21.500	19.850	20.590	20.590	27,440,265
2021-11-29	20.000	21.270	19.990	20.350	20.350	36,189,602
2021-11-26	19.330	19.660	19.060	19.340	19.340	17,845,301
2021-11-25	20.000	20.000	19.000	19.200	19.200	18,160,000
2021-11-24	19.010	20.110	18.710	19.610	19.610	23,054,554
2021-11-23	19.460	19.500	18.450	18.890	18.890	20,582,181
2021-11-22	20.330	20.680	18.900	19.190	19.190	35,322,948
2021-11-19	20.240	20.420	19.550	20.000	20.000	23,485,500
2021-11-18	19.500	20.920	19.220	20.040	20.040	43,618,090
2021-11-17	18.880	19.590	18.520	19.520	19.520	52,858,178
2021-11-16	17.560	18.350	17.270	17.950	17.950	26,180,100
2021-11-15	18.250	18.740	17.440	17.620	17.620	54,435,040
2021-11-12	15.880	17.460	15.800	17.460	17.460	48,321,992
2021-11-11	15.560	15.970	15.080	15.870	15.870	18,045,505
2021-11-10	15.900	15.990	15.270	15.420	15.420	13,289,650

← NewerPage 20 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.