Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.380 | 5.390 | 5.120 | 5.130 | 5.130 | 18,970,736 |
| 2025-04-25 | 5.450 | 5.490 | 5.340 | 5.380 | 5.380 | 17,040,846 |
| 2025-04-24 | 5.530 | 5.650 | 5.380 | 5.450 | 5.450 | 20,447,300 |
| 2025-04-23 | 5.670 | 5.670 | 5.520 | 5.560 | 5.560 | 28,123,767 |
| 2025-04-22 | 5.590 | 5.730 | 5.550 | 5.730 | 5.730 | 38,709,867 |
| 2025-04-21 | 5.440 | 5.690 | 5.440 | 5.590 | 5.590 | 34,351,300 |
| 2025-04-18 | 5.550 | 5.880 | 5.490 | 5.590 | 5.590 | 60,921,239 |
| 2025-04-17 | 5.010 | 5.570 | 4.970 | 5.570 | 5.570 | 20,050,804 |
| 2025-04-16 | 5.100 | 5.230 | 5.010 | 5.060 | 5.060 | 13,784,785 |
| 2025-04-15 | 5.250 | 5.260 | 5.110 | 5.160 | 5.160 | 17,602,300 |
| 2025-04-14 | 5.380 | 5.400 | 5.210 | 5.250 | 5.250 | 32,090,538 |
| 2025-04-11 | 4.720 | 5.240 | 4.670 | 5.240 | 5.240 | 13,424,300 |
| 2025-04-10 | 4.750 | 4.920 | 4.750 | 4.760 | 4.760 | 18,526,560 |
| 2025-04-09 | 4.740 | 4.760 | 4.260 | 4.760 | 4.760 | 26,015,055 |
| 2025-04-08 | 4.910 | 4.950 | 4.550 | 4.720 | 4.720 | 30,574,508 |
| 2025-04-07 | 5.260 | 5.450 | 4.950 | 4.950 | 4.950 | 25,218,100 |
| 2025-04-03 | 5.500 | 5.800 | 5.460 | 5.500 | 5.500 | 45,911,988 |
| 2025-04-02 | 5.150 | 5.630 | 5.100 | 5.630 | 5.630 | 33,995,846 |
| 2025-04-01 | 5.040 | 5.160 | 5.030 | 5.120 | 5.120 | 9,728,700 |
| 2025-03-31 | 5.170 | 5.200 | 4.980 | 5.030 | 5.030 | 13,720,490 |
| 2025-03-28 | 5.570 | 5.590 | 5.160 | 5.170 | 5.170 | 16,958,678 |
| 2025-03-27 | 5.400 | 5.520 | 5.250 | 5.450 | 5.450 | 18,715,078 |
| 2025-03-26 | 5.380 | 5.430 | 5.250 | 5.350 | 5.350 | 10,790,600 |
| 2025-03-25 | 5.310 | 5.350 | 5.210 | 5.290 | 5.290 | 9,491,700 |
| 2025-03-24 | 5.400 | 5.500 | 5.100 | 5.310 | 5.310 | 15,682,250 |
| 2025-03-21 | 5.580 | 5.640 | 5.400 | 5.400 | 5.400 | 11,003,794 |
| 2025-03-20 | 5.620 | 5.700 | 5.550 | 5.570 | 5.570 | 8,778,400 |
| 2025-03-19 | 5.620 | 5.740 | 5.550 | 5.670 | 5.670 | 16,028,594 |
| 2025-03-18 | 5.630 | 5.650 | 5.520 | 5.580 | 5.580 | 15,293,172 |
| 2025-03-17 | 5.710 | 5.770 | 5.640 | 5.650 | 5.650 | 14,420,572 |
| 2025-03-14 | 5.670 | 5.730 | 5.570 | 5.720 | 5.720 | 12,226,900 |
| 2025-03-13 | 5.850 | 5.870 | 5.620 | 5.700 | 5.700 | 17,300,800 |
| 2025-03-12 | 5.900 | 5.970 | 5.840 | 5.890 | 5.890 | 21,544,687 |
| 2025-03-11 | 5.700 | 6.230 | 5.680 | 5.890 | 5.890 | 26,652,100 |
| 2025-03-10 | 5.720 | 5.860 | 5.700 | 5.770 | 5.770 | 13,454,800 |
| 2025-03-07 | 5.790 | 5.890 | 5.670 | 5.720 | 5.720 | 16,059,700 |
| 2025-03-06 | 5.670 | 5.850 | 5.670 | 5.780 | 5.780 | 18,920,440 |
| 2025-03-05 | 5.800 | 5.800 | 5.580 | 5.660 | 5.660 | 17,557,410 |
| 2025-03-04 | 5.750 | 5.890 | 5.690 | 5.810 | 5.810 | 12,347,200 |
| 2025-03-03 | 5.720 | 5.820 | 5.680 | 5.800 | 5.800 | 16,765,000 |
| 2025-02-28 | 6.010 | 6.070 | 5.660 | 5.690 | 5.690 | 24,447,400 |
| 2025-02-27 | 6.170 | 6.450 | 6.020 | 6.070 | 6.070 | 36,100,581 |
| 2025-02-26 | 6.070 | 6.250 | 6.020 | 6.250 | 6.250 | 44,445,500 |
| 2025-02-25 | 5.970 | 6.100 | 5.850 | 6.030 | 6.030 | 37,112,840 |
| 2025-02-24 | 5.950 | 6.040 | 5.820 | 6.000 | 6.000 | 40,078,278 |
| 2025-02-21 | 5.850 | 6.000 | 5.750 | 5.950 | 5.950 | 41,378,896 |
| 2025-02-20 | 6.020 | 6.040 | 5.860 | 5.890 | 5.890 | 53,019,577 |
| 2025-02-19 | 6.030 | 6.420 | 5.710 | 6.210 | 6.210 | 92,945,551 |
| 2025-02-18 | 5.420 | 5.940 | 5.400 | 5.940 | 5.940 | 17,885,006 |
| 2025-02-17 | 5.280 | 5.440 | 5.230 | 5.400 | 5.400 | 23,108,801 |
| 2025-02-14 | 5.310 | 5.360 | 5.250 | 5.290 | 5.290 | 15,996,900 |
| 2025-02-13 | 5.470 | 5.500 | 5.320 | 5.340 | 5.340 | 17,433,601 |
| 2025-02-12 | 5.330 | 5.500 | 5.320 | 5.440 | 5.440 | 23,361,500 |
| 2025-02-11 | 5.480 | 5.480 | 5.290 | 5.350 | 5.350 | 18,845,800 |
| 2025-02-10 | 5.400 | 5.500 | 5.310 | 5.480 | 5.480 | 23,350,000 |
| 2025-02-07 | 5.270 | 5.420 | 5.220 | 5.300 | 5.300 | 26,280,356 |
| 2025-02-06 | 5.140 | 5.300 | 5.020 | 5.270 | 5.270 | 27,910,874 |
| 2025-02-05 | 5.250 | 5.380 | 5.110 | 5.160 | 5.160 | 34,885,862 |
| 2025-01-27 | 5.570 | 5.770 | 5.070 | 5.110 | 5.110 | 49,682,475 |
| 2025-01-24 | 5.730 | 6.210 | 5.550 | 5.620 | 5.620 | 75,907,816 |
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.