Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.200 | 6.310 | 6.150 | 6.260 | 6.260 | 17,088,939 |
| 2026-01-20 | 6.270 | 6.340 | 6.200 | 6.240 | 6.240 | 19,743,400 |
| 2026-01-19 | 6.230 | 6.300 | 6.200 | 6.260 | 6.260 | 14,712,000 |
| 2026-01-16 | 6.460 | 6.490 | 6.200 | 6.260 | 6.260 | 25,726,738 |
| 2026-01-15 | 6.540 | 6.560 | 6.400 | 6.460 | 6.460 | 22,507,988 |
| 2026-01-14 | 6.530 | 6.710 | 6.460 | 6.570 | 6.570 | 34,736,444 |
| 2026-01-13 | 6.740 | 6.770 | 6.500 | 6.540 | 6.540 | 30,537,807 |
| 2026-01-12 | 6.670 | 6.770 | 6.610 | 6.710 | 6.710 | 40,536,306 |
| 2026-01-09 | 6.530 | 6.730 | 6.520 | 6.670 | 6.670 | 37,031,408 |
| 2026-01-08 | 6.690 | 6.700 | 6.510 | 6.580 | 6.580 | 33,028,535 |
| 2026-01-07 | 6.460 | 6.800 | 6.430 | 6.630 | 6.630 | 49,031,634 |
| 2026-01-06 | 6.310 | 6.520 | 6.310 | 6.420 | 6.420 | 24,564,811 |
| 2026-01-05 | 6.360 | 6.390 | 6.240 | 6.310 | 6.310 | 18,790,800 |
| 2025-12-31 | 6.400 | 6.410 | 6.220 | 6.330 | 6.330 | 22,238,200 |
| 2025-12-30 | 6.580 | 6.600 | 6.340 | 6.420 | 6.420 | 39,026,777 |
| 2025-12-29 | 6.890 | 7.010 | 6.490 | 6.670 | 6.670 | 69,451,440 |
| 2025-12-26 | 6.610 | 6.700 | 6.510 | 6.670 | 6.670 | 25,033,900 |
| 2025-12-25 | 6.320 | 6.730 | 6.290 | 6.610 | 6.610 | 35,604,044 |
| 2025-12-24 | 6.230 | 6.340 | 6.180 | 6.340 | 6.340 | 15,097,985 |
| 2025-12-23 | 6.260 | 6.320 | 6.190 | 6.230 | 6.230 | 16,389,862 |
| 2025-12-22 | 6.220 | 6.410 | 6.150 | 6.310 | 6.310 | 20,798,466 |
| 2025-12-19 | 6.280 | 6.280 | 6.080 | 6.220 | 6.220 | 26,233,100 |
| 2025-12-18 | 6.200 | 6.420 | 6.160 | 6.180 | 6.180 | 19,581,500 |
| 2025-12-17 | 6.290 | 6.310 | 6.050 | 6.230 | 6.230 | 25,212,948 |
| 2025-12-16 | 6.550 | 6.550 | 6.250 | 6.290 | 6.290 | 22,426,310 |
| 2025-12-15 | 6.430 | 6.620 | 6.330 | 6.540 | 6.540 | 21,594,188 |
| 2025-12-12 | 6.440 | 6.540 | 6.390 | 6.500 | 6.500 | 20,352,302 |
| 2025-12-11 | 6.640 | 6.690 | 6.460 | 6.460 | 6.460 | 21,964,300 |
| 2025-12-10 | 6.600 | 6.790 | 6.530 | 6.620 | 6.620 | 24,926,191 |
| 2025-12-09 | 6.620 | 6.750 | 6.590 | 6.650 | 6.650 | 26,201,206 |
| 2025-12-08 | 6.500 | 6.650 | 6.480 | 6.600 | 6.600 | 26,263,926 |
| 2025-12-05 | 6.550 | 6.600 | 6.380 | 6.480 | 6.480 | 40,551,139 |
| 2025-12-04 | 6.980 | 7.120 | 6.600 | 6.600 | 6.600 | 42,150,515 |
| 2025-12-03 | 6.770 | 6.970 | 6.700 | 6.890 | 6.890 | 66,433,569 |
| 2025-12-02 | 6.630 | 7.050 | 6.630 | 6.990 | 6.990 | 103,861,377 |
| 2025-12-01 | 6.830 | 6.980 | 6.830 | 6.830 | 6.830 | 22,955,900 |
| 2025-11-28 | 7.600 | 7.620 | 7.470 | 7.590 | 7.590 | 38,485,637 |
| 2025-11-27 | 7.830 | 8.010 | 7.460 | 7.600 | 7.600 | 86,202,592 |
| 2025-11-26 | 7.920 | 8.440 | 7.740 | 7.850 | 7.850 | 79,882,807 |
| 2025-11-25 | 7.940 | 8.280 | 7.670 | 8.030 | 8.030 | 90,636,504 |
| 2025-11-24 | 8.030 | 8.340 | 7.780 | 8.180 | 8.180 | 110,698,634 |
| 2025-11-21 | 7.480 | 8.470 | 7.400 | 8.020 | 8.020 | 144,220,297 |
| 2025-11-20 | 7.580 | 8.160 | 7.350 | 7.700 | 7.700 | 116,376,897 |
| 2025-11-19 | 7.300 | 7.670 | 7.240 | 7.620 | 7.620 | 92,955,234 |
| 2025-11-18 | 7.310 | 7.580 | 7.290 | 7.340 | 7.340 | 58,172,572 |
| 2025-11-17 | 7.340 | 7.440 | 7.250 | 7.380 | 7.380 | 49,242,859 |
| 2025-11-14 | 7.410 | 7.520 | 7.340 | 7.360 | 7.360 | 74,189,989 |
| 2025-11-13 | 7.600 | 7.770 | 7.410 | 7.570 | 7.570 | 145,720,927 |
| 2025-11-12 | 6.860 | 7.570 | 6.780 | 7.570 | 7.570 | 101,019,046 |
| 2025-11-11 | 6.860 | 6.930 | 6.770 | 6.880 | 6.880 | 32,387,837 |
| 2025-11-10 | 6.730 | 6.880 | 6.720 | 6.830 | 6.830 | 39,972,237 |
| 2025-11-07 | 6.690 | 6.850 | 6.660 | 6.730 | 6.730 | 29,548,310 |
| 2025-11-06 | 6.710 | 6.740 | 6.660 | 6.710 | 6.710 | 17,394,828 |
| 2025-11-05 | 6.620 | 6.760 | 6.600 | 6.730 | 6.730 | 22,440,228 |
| 2025-11-04 | 6.660 | 6.730 | 6.600 | 6.690 | 6.690 | 21,878,928 |
| 2025-11-03 | 6.560 | 6.680 | 6.560 | 6.670 | 6.670 | 22,807,329 |
| 2025-10-31 | 6.510 | 6.650 | 6.470 | 6.600 | 6.600 | 24,559,651 |
| 2025-10-30 | 6.650 | 6.650 | 6.440 | 6.510 | 6.510 | 31,172,176 |
| 2025-10-29 | 6.700 | 6.720 | 6.630 | 6.680 | 6.680 | 24,644,010 |
| 2025-10-28 | 6.760 | 6.790 | 6.680 | 6.700 | 6.700 | 35,223,989 |
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.