Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.780 | 5.810 | 5.710 | 5.760 | 5.760 | 15,373,934 |
| 2025-07-24 | 5.700 | 5.760 | 5.700 | 5.750 | 5.750 | 11,517,990 |
| 2025-07-23 | 5.780 | 5.820 | 5.690 | 5.700 | 5.700 | 14,864,000 |
| 2025-07-22 | 5.770 | 5.800 | 5.710 | 5.800 | 5.800 | 15,971,236 |
| 2025-07-21 | 5.750 | 5.810 | 5.720 | 5.760 | 5.760 | 10,388,692 |
| 2025-07-18 | 5.760 | 5.850 | 5.690 | 5.730 | 5.730 | 14,639,700 |
| 2025-07-17 | 5.630 | 5.770 | 5.590 | 5.760 | 5.760 | 18,042,055 |
| 2025-07-16 | 5.590 | 5.640 | 5.530 | 5.620 | 5.620 | 13,308,600 |
| 2025-07-15 | 5.820 | 5.830 | 5.450 | 5.570 | 5.570 | 35,298,500 |
| 2025-07-14 | 5.880 | 5.910 | 5.800 | 5.880 | 5.880 | 13,245,600 |
| 2025-07-11 | 5.880 | 5.920 | 5.830 | 5.870 | 5.870 | 15,860,300 |
| 2025-07-10 | 5.840 | 5.970 | 5.840 | 5.880 | 5.880 | 14,006,200 |
| 2025-07-09 | 5.980 | 6.020 | 5.850 | 5.870 | 5.870 | 17,078,700 |
| 2025-07-08 | 5.950 | 6.000 | 5.910 | 5.960 | 5.960 | 15,750,000 |
| 2025-07-07 | 5.930 | 6.020 | 5.910 | 5.960 | 5.960 | 15,100,600 |
| 2025-07-04 | 6.060 | 6.060 | 5.920 | 5.930 | 5.930 | 21,117,500 |
| 2025-07-03 | 6.100 | 6.140 | 6.010 | 6.050 | 6.050 | 29,195,940 |
| 2025-07-02 | 6.120 | 6.280 | 6.060 | 6.100 | 6.100 | 34,722,900 |
| 2025-07-01 | 6.090 | 6.360 | 6.040 | 6.180 | 6.180 | 52,843,103 |
| 2025-06-30 | 6.040 | 6.140 | 5.980 | 6.100 | 6.100 | 45,067,700 |
| 2025-06-27 | 5.920 | 6.000 | 5.890 | 5.950 | 5.950 | 26,228,454 |
| 2025-06-26 | 5.940 | 6.000 | 5.890 | 5.910 | 5.910 | 40,265,603 |
| 2025-06-25 | 6.110 | 6.150 | 5.860 | 5.980 | 5.980 | 81,805,272 |
| 2025-06-24 | 5.440 | 5.980 | 5.400 | 5.980 | 5.980 | 26,662,713 |
| 2025-06-23 | 5.190 | 5.450 | 5.190 | 5.440 | 5.440 | 14,959,000 |
| 2025-06-20 | 5.300 | 5.350 | 5.220 | 5.250 | 5.250 | 7,630,700 |
| 2025-06-19 | 5.420 | 5.450 | 5.250 | 5.250 | 5.250 | 9,614,159 |
| 2025-06-18 | 5.490 | 5.500 | 5.400 | 5.420 | 5.420 | 7,939,700 |
| 2025-06-17 | 5.510 | 5.550 | 5.450 | 5.490 | 5.490 | 8,112,602 |
| 2025-06-16 | 5.440 | 5.530 | 5.400 | 5.510 | 5.510 | 8,941,500 |
| 2025-06-13 | 5.670 | 5.670 | 5.440 | 5.440 | 5.440 | 16,712,300 |
| 2025-06-12 | 5.660 | 5.730 | 5.570 | 5.640 | 5.640 | 12,237,200 |
| 2025-06-11 | 5.700 | 5.750 | 5.650 | 5.660 | 5.660 | 11,004,200 |
| 2025-06-10 | 5.850 | 5.860 | 5.630 | 5.690 | 5.690 | 19,031,835 |
| 2025-06-09 | 5.570 | 5.880 | 5.560 | 5.850 | 5.850 | 31,167,527 |
| 2025-06-06 | 5.590 | 5.640 | 5.540 | 5.580 | 5.580 | 15,092,400 |
| 2025-06-05 | 5.480 | 5.710 | 5.460 | 5.620 | 5.620 | 29,924,600 |
| 2025-06-04 | 5.450 | 5.520 | 5.420 | 5.460 | 5.460 | 9,374,700 |
| 2025-06-03 | 5.430 | 5.620 | 5.430 | 5.470 | 5.470 | 10,860,800 |
| 2025-05-30 | 5.580 | 5.620 | 5.460 | 5.480 | 5.480 | 11,532,000 |
| 2025-05-29 | 5.470 | 5.630 | 5.410 | 5.610 | 5.610 | 16,998,300 |
| 2025-05-28 | 5.710 | 5.730 | 5.480 | 5.500 | 5.500 | 18,023,700 |
| 2025-05-27 | 5.600 | 5.710 | 5.530 | 5.690 | 5.690 | 14,862,800 |
| 2025-05-26 | 5.560 | 5.650 | 5.520 | 5.600 | 5.600 | 13,014,600 |
| 2025-05-23 | 5.650 | 5.750 | 5.550 | 5.550 | 5.550 | 17,058,300 |
| 2025-05-22 | 5.800 | 5.890 | 5.590 | 5.620 | 5.620 | 23,333,100 |
| 2025-05-21 | 5.790 | 6.080 | 5.790 | 5.860 | 5.860 | 33,612,523 |
| 2025-05-20 | 5.760 | 5.900 | 5.730 | 5.800 | 5.800 | 18,508,640 |
| 2025-05-19 | 5.650 | 5.780 | 5.610 | 5.760 | 5.760 | 22,666,512 |
| 2025-05-16 | 5.620 | 5.750 | 5.560 | 5.660 | 5.660 | 19,525,012 |
| 2025-05-15 | 5.630 | 5.870 | 5.540 | 5.620 | 5.620 | 20,265,996 |
| 2025-05-14 | 5.600 | 5.760 | 5.580 | 5.640 | 5.640 | 19,229,232 |
| 2025-05-13 | 5.680 | 5.870 | 5.590 | 5.610 | 5.610 | 27,487,003 |
| 2025-05-12 | 5.580 | 5.630 | 5.520 | 5.610 | 5.610 | 15,088,322 |
| 2025-05-09 | 5.680 | 5.680 | 5.530 | 5.580 | 5.580 | 11,308,700 |
| 2025-05-08 | 5.660 | 5.710 | 5.630 | 5.690 | 5.690 | 17,146,600 |
| 2025-05-07 | 5.770 | 5.850 | 5.620 | 5.690 | 5.690 | 29,701,440 |
| 2025-05-06 | 5.350 | 5.670 | 5.330 | 5.660 | 5.660 | 35,066,351 |
| 2025-04-30 | 5.280 | 5.420 | 5.260 | 5.300 | 5.300 | 13,904,101 |
| 2025-04-29 | 5.240 | 5.390 | 5.110 | 5.250 | 5.250 | 18,135,290 |
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.