Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.870 | 7.050 | 6.800 | 6.810 | 6.810 | 51,038,565 |
| 2025-10-24 | 6.810 | 6.850 | 6.700 | 6.700 | 6.700 | 28,521,277 |
| 2025-10-23 | 6.770 | 6.810 | 6.620 | 6.810 | 6.810 | 29,838,075 |
| 2025-10-22 | 6.910 | 6.960 | 6.760 | 6.800 | 6.800 | 43,635,541 |
| 2025-10-21 | 6.850 | 7.040 | 6.770 | 7.010 | 7.010 | 56,921,378 |
| 2025-10-20 | 6.750 | 6.920 | 6.750 | 6.830 | 6.830 | 40,082,928 |
| 2025-10-17 | 6.730 | 7.050 | 6.670 | 6.790 | 6.790 | 58,714,447 |
| 2025-10-16 | 6.900 | 6.930 | 6.680 | 6.730 | 6.730 | 48,741,568 |
| 2025-10-15 | 6.950 | 7.020 | 6.770 | 6.950 | 6.950 | 62,122,175 |
| 2025-10-14 | 7.090 | 7.280 | 7.000 | 7.030 | 7.030 | 78,034,738 |
| 2025-10-13 | 6.890 | 7.140 | 6.820 | 7.100 | 7.100 | 64,320,007 |
| 2025-10-10 | 7.170 | 7.520 | 6.890 | 7.240 | 7.240 | 123,778,102 |
| 2025-10-09 | 7.170 | 7.270 | 6.980 | 7.200 | 7.200 | 98,304,282 |
| 2025-09-30 | 7.500 | 7.600 | 7.120 | 7.130 | 7.130 | 161,353,682 |
| 2025-09-29 | 8.120 | 8.620 | 7.900 | 7.900 | 7.900 | 192,161,581 |
| 2025-09-26 | 9.500 | 9.560 | 8.780 | 8.780 | 8.780 | 71,864,096 |
| 2025-09-25 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 9,110,310 |
| 2025-09-24 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 7,532,540 |
| 2025-09-23 | 8.060 | 8.060 | 7.560 | 8.060 | 8.060 | 125,940,653 |
| 2025-09-22 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 11,195,045 |
| 2025-09-19 | 6.050 | 6.660 | 6.020 | 6.660 | 6.660 | 62,099,316 |
| 2025-09-18 | 6.220 | 6.260 | 5.980 | 6.050 | 6.050 | 45,347,700 |
| 2025-09-17 | 5.960 | 6.570 | 5.940 | 6.240 | 6.240 | 68,898,362 |
| 2025-09-16 | 5.900 | 5.970 | 5.840 | 5.970 | 5.970 | 13,247,800 |
| 2025-09-15 | 5.920 | 5.950 | 5.840 | 5.870 | 5.870 | 10,916,500 |
| 2025-09-12 | 6.020 | 6.050 | 5.900 | 5.910 | 5.910 | 16,816,000 |
| 2025-09-11 | 5.970 | 6.030 | 5.840 | 6.020 | 6.020 | 19,868,122 |
| 2025-09-10 | 6.060 | 6.130 | 5.990 | 6.010 | 6.010 | 13,577,340 |
| 2025-09-09 | 6.110 | 6.180 | 6.030 | 6.060 | 6.060 | 15,464,693 |
| 2025-09-08 | 6.140 | 6.150 | 5.960 | 6.150 | 6.150 | 20,492,001 |
| 2025-09-05 | 6.030 | 6.120 | 5.970 | 6.110 | 6.110 | 18,766,602 |
| 2025-09-04 | 6.020 | 6.150 | 5.900 | 6.020 | 6.020 | 23,455,600 |
| 2025-09-03 | 6.050 | 6.160 | 5.830 | 6.020 | 6.020 | 24,905,804 |
| 2025-09-02 | 6.130 | 6.160 | 5.950 | 6.010 | 6.010 | 22,156,261 |
| 2025-09-01 | 6.250 | 6.260 | 6.090 | 6.130 | 6.130 | 17,425,500 |
| 2025-08-29 | 6.270 | 6.270 | 6.120 | 6.140 | 6.140 | 16,568,958 |
| 2025-08-28 | 6.130 | 6.310 | 5.990 | 6.310 | 6.310 | 30,715,775 |
| 2025-08-27 | 6.450 | 6.450 | 6.130 | 6.140 | 6.140 | 32,099,658 |
| 2025-08-26 | 6.390 | 6.510 | 6.370 | 6.440 | 6.440 | 34,473,768 |
| 2025-08-25 | 6.490 | 6.500 | 6.330 | 6.380 | 6.380 | 42,061,694 |
| 2025-08-22 | 6.430 | 6.480 | 6.300 | 6.420 | 6.420 | 26,259,500 |
| 2025-08-21 | 6.450 | 6.650 | 6.360 | 6.460 | 6.460 | 34,211,787 |
| 2025-08-20 | 6.380 | 6.450 | 6.280 | 6.420 | 6.420 | 29,749,282 |
| 2025-08-19 | 6.070 | 6.540 | 6.040 | 6.400 | 6.400 | 55,945,374 |
| 2025-08-18 | 6.050 | 6.170 | 6.050 | 6.080 | 6.080 | 21,171,700 |
| 2025-08-15 | 5.980 | 6.090 | 5.980 | 6.040 | 6.040 | 17,159,100 |
| 2025-08-14 | 6.180 | 6.200 | 5.980 | 5.990 | 5.990 | 22,906,401 |
| 2025-08-13 | 6.230 | 6.300 | 6.120 | 6.150 | 6.150 | 29,606,067 |
| 2025-08-12 | 6.210 | 6.340 | 6.170 | 6.240 | 6.240 | 33,341,800 |
| 2025-08-11 | 6.010 | 6.260 | 6.000 | 6.180 | 6.180 | 31,173,366 |
| 2025-08-08 | 6.140 | 6.140 | 6.000 | 6.020 | 6.020 | 20,228,000 |
| 2025-08-07 | 6.040 | 6.210 | 6.020 | 6.140 | 6.140 | 36,172,639 |
| 2025-08-06 | 6.080 | 6.120 | 6.030 | 6.070 | 6.070 | 26,780,475 |
| 2025-08-05 | 6.050 | 6.140 | 6.000 | 6.110 | 6.110 | 31,064,463 |
| 2025-08-04 | 5.980 | 6.060 | 5.890 | 6.050 | 6.050 | 35,427,669 |
| 2025-08-01 | 5.990 | 6.040 | 5.940 | 5.990 | 5.990 | 41,696,704 |
| 2025-07-31 | 6.230 | 6.330 | 5.930 | 5.970 | 5.970 | 91,201,703 |
| 2025-07-30 | 5.640 | 6.220 | 5.590 | 6.220 | 6.220 | 29,858,399 |
| 2025-07-29 | 5.660 | 5.670 | 5.540 | 5.650 | 5.650 | 11,973,085 |
| 2025-07-28 | 5.780 | 5.790 | 5.650 | 5.670 | 5.670 | 12,600,300 |
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.