Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.820 | 5.170 | 4.810 | 4.870 | 4.870 | 24,382,500 |
| 2026-04-23 | 4.980 | 5.000 | 4.830 | 4.830 | 4.830 | 12,127,400 |
| 2026-04-22 | 4.920 | 5.030 | 4.870 | 4.980 | 4.980 | 15,866,700 |
| 2026-04-21 | 4.860 | 5.080 | 4.840 | 4.950 | 4.950 | 17,863,496 |
| 2026-04-20 | 4.870 | 4.890 | 4.810 | 4.870 | 4.870 | 8,523,746 |
| 2026-04-17 | 4.900 | 4.910 | 4.770 | 4.870 | 4.870 | 11,007,395 |
| 2026-04-16 | 4.820 | 4.930 | 4.810 | 4.930 | 4.930 | 10,385,200 |
| 2026-04-15 | 4.900 | 4.950 | 4.810 | 4.820 | 4.820 | 11,009,658 |
| 2026-04-14 | 5.020 | 5.030 | 4.830 | 4.900 | 4.900 | 14,992,750 |
| 2026-04-13 | 5.080 | 5.080 | 4.950 | 4.990 | 4.990 | 10,028,800 |
| 2026-04-10 | 5.080 | 5.150 | 5.050 | 5.060 | 5.060 | 7,170,746 |
| 2026-04-09 | 5.200 | 5.210 | 5.040 | 5.050 | 5.050 | 11,975,800 |
| 2026-04-08 | 5.130 | 5.240 | 5.080 | 5.230 | 5.230 | 10,557,200 |
| 2026-04-07 | 4.930 | 5.070 | 4.890 | 5.050 | 5.050 | 10,035,200 |
| 2026-04-03 | 5.180 | 5.180 | 4.910 | 4.930 | 4.930 | 14,998,290 |
| 2026-04-02 | 5.240 | 5.300 | 5.120 | 5.150 | 5.150 | 9,730,000 |
| 2026-04-01 | 5.330 | 5.340 | 5.200 | 5.290 | 5.290 | 12,694,500 |
| 2026-03-31 | 5.410 | 5.470 | 5.230 | 5.250 | 5.250 | 11,058,600 |
| 2026-03-30 | 5.400 | 5.470 | 5.320 | 5.420 | 5.420 | 7,294,867 |
| 2026-03-27 | 5.280 | 5.500 | 5.220 | 5.470 | 5.470 | 11,635,910 |
| 2026-03-26 | 5.470 | 5.550 | 5.290 | 5.330 | 5.330 | 10,238,100 |
| 2026-03-25 | 5.480 | 5.500 | 5.410 | 5.470 | 5.470 | 10,061,400 |
| 2026-03-24 | 5.370 | 5.480 | 5.250 | 5.460 | 5.460 | 13,484,160 |
| 2026-03-23 | 5.500 | 5.520 | 5.190 | 5.250 | 5.250 | 19,918,900 |
| 2026-03-20 | 5.880 | 5.890 | 5.640 | 5.640 | 5.640 | 13,509,700 |
| 2026-03-19 | 5.990 | 6.010 | 5.820 | 5.840 | 5.840 | 9,945,000 |
| 2026-03-18 | 5.980 | 6.040 | 5.950 | 6.040 | 6.040 | 9,048,400 |
| 2026-03-17 | 6.190 | 6.230 | 5.980 | 5.990 | 5.990 | 15,450,050 |
| 2026-03-16 | 6.180 | 6.270 | 6.160 | 6.210 | 6.210 | 9,983,400 |
| 2026-03-13 | 6.230 | 6.280 | 6.160 | 6.210 | 6.210 | 11,757,800 |
| 2026-03-12 | 6.360 | 6.360 | 6.240 | 6.260 | 6.260 | 12,532,800 |
| 2026-03-11 | 6.460 | 6.480 | 6.290 | 6.350 | 6.350 | 18,231,410 |
| 2026-03-10 | 6.320 | 6.540 | 6.290 | 6.460 | 6.460 | 31,841,801 |
| 2026-03-09 | 6.330 | 6.370 | 6.150 | 6.260 | 6.260 | 24,047,100 |
| 2026-03-06 | 6.160 | 6.270 | 6.110 | 6.260 | 6.260 | 15,351,700 |
| 2026-03-05 | 6.130 | 6.270 | 6.130 | 6.170 | 6.170 | 17,250,051 |
| 2026-03-04 | 5.970 | 6.120 | 5.930 | 6.070 | 6.070 | 13,601,840 |
| 2026-03-03 | 6.190 | 6.260 | 5.970 | 6.000 | 6.000 | 17,349,900 |
| 2026-03-02 | 6.270 | 6.270 | 6.050 | 6.150 | 6.150 | 18,990,700 |
| 2026-02-27 | 6.280 | 6.350 | 6.210 | 6.340 | 6.340 | 13,225,340 |
| 2026-02-26 | 6.320 | 6.350 | 6.180 | 6.310 | 6.310 | 16,178,410 |
| 2026-02-25 | 6.160 | 6.440 | 6.130 | 6.290 | 6.290 | 23,912,070 |
| 2026-02-24 | 6.130 | 6.190 | 6.080 | 6.160 | 6.160 | 10,609,780 |
| 2026-02-13 | 6.100 | 6.150 | 6.050 | 6.090 | 6.090 | 9,229,950 |
| 2026-02-12 | 6.150 | 6.170 | 6.050 | 6.090 | 6.090 | 10,996,932 |
| 2026-02-11 | 6.140 | 6.180 | 6.090 | 6.160 | 6.160 | 10,792,600 |
| 2026-02-10 | 6.080 | 6.230 | 6.080 | 6.140 | 6.140 | 13,861,502 |
| 2026-02-09 | 6.020 | 6.130 | 6.000 | 6.120 | 6.120 | 15,542,540 |
| 2026-02-06 | 5.840 | 6.020 | 5.830 | 5.980 | 5.980 | 14,193,005 |
| 2026-02-05 | 5.880 | 6.020 | 5.870 | 5.880 | 5.880 | 10,994,510 |
| 2026-02-04 | 5.890 | 5.940 | 5.860 | 5.930 | 5.930 | 11,140,450 |
| 2026-02-03 | 5.780 | 5.900 | 5.690 | 5.890 | 5.890 | 14,703,100 |
| 2026-02-02 | 5.700 | 5.860 | 5.660 | 5.680 | 5.680 | 11,980,300 |
| 2026-01-30 | 5.950 | 5.990 | 5.800 | 5.810 | 5.810 | 19,228,928 |
| 2026-01-29 | 6.000 | 6.190 | 5.950 | 6.010 | 6.010 | 20,080,109 |
| 2026-01-28 | 6.080 | 6.140 | 5.960 | 6.010 | 6.010 | 12,610,000 |
| 2026-01-27 | 6.120 | 6.140 | 5.890 | 6.080 | 6.080 | 20,503,580 |
| 2026-01-26 | 6.410 | 6.450 | 6.120 | 6.150 | 6.150 | 27,865,199 |
| 2026-01-23 | 6.310 | 6.400 | 6.280 | 6.400 | 6.400 | 16,094,480 |
| 2026-01-22 | 6.250 | 6.320 | 6.210 | 6.310 | 6.310 | 15,088,080 |
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.