Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.380 | 5.700 | 5.190 | 5.700 | 5.700 | 52,743,226 |
| 2025-01-22 | 4.690 | 5.180 | 4.620 | 5.180 | 5.180 | 18,870,405 |
| 2025-01-21 | 4.770 | 4.820 | 4.640 | 4.710 | 4.710 | 11,463,100 |
| 2025-01-20 | 5.000 | 5.030 | 4.600 | 4.770 | 4.770 | 21,170,841 |
| 2025-01-17 | 4.860 | 5.000 | 4.800 | 4.970 | 4.970 | 12,050,500 |
| 2025-01-16 | 4.880 | 4.910 | 4.820 | 4.880 | 4.880 | 11,239,641 |
| 2025-01-15 | 4.830 | 4.850 | 4.710 | 4.780 | 4.780 | 9,130,852 |
| 2025-01-14 | 4.650 | 4.840 | 4.640 | 4.820 | 4.820 | 13,102,900 |
| 2025-01-13 | 4.500 | 4.640 | 4.410 | 4.640 | 4.640 | 9,860,000 |
| 2025-01-10 | 4.820 | 4.880 | 4.600 | 4.610 | 4.610 | 12,129,200 |
| 2025-01-09 | 4.690 | 4.850 | 4.650 | 4.800 | 4.800 | 11,472,400 |
| 2025-01-08 | 4.760 | 4.770 | 4.500 | 4.700 | 4.700 | 14,604,700 |
| 2025-01-07 | 4.600 | 4.700 | 4.560 | 4.700 | 4.700 | 11,116,400 |
| 2025-01-06 | 4.610 | 4.710 | 4.400 | 4.600 | 4.600 | 15,274,907 |
| 2025-01-03 | 4.950 | 5.010 | 4.610 | 4.620 | 4.620 | 19,099,005 |
| 2025-01-02 | 5.050 | 5.140 | 4.930 | 4.950 | 4.950 | 11,924,700 |
| 2024-12-31 | 5.170 | 5.230 | 5.020 | 5.050 | 5.050 | 10,402,184 |
| 2024-12-30 | 5.400 | 5.400 | 5.090 | 5.170 | 5.170 | 13,277,052 |
| 2024-12-27 | 5.190 | 5.490 | 5.130 | 5.330 | 5.330 | 17,517,400 |
| 2024-12-26 | 5.170 | 5.300 | 5.150 | 5.180 | 5.180 | 12,624,700 |
| 2024-12-25 | 5.410 | 5.420 | 5.070 | 5.170 | 5.170 | 15,574,302 |
| 2024-12-24 | 5.400 | 5.510 | 5.280 | 5.410 | 5.410 | 13,672,004 |
| 2024-12-23 | 5.780 | 5.780 | 5.380 | 5.410 | 5.410 | 22,354,240 |
| 2024-12-20 | 5.920 | 5.970 | 5.760 | 5.800 | 5.800 | 18,741,710 |
| 2024-12-19 | 5.840 | 5.970 | 5.780 | 5.920 | 5.920 | 13,669,957 |
| 2024-12-18 | 6.030 | 6.050 | 5.860 | 5.940 | 5.940 | 19,634,291 |
| 2024-12-17 | 6.370 | 6.400 | 6.000 | 6.030 | 6.030 | 23,905,635 |
| 2024-12-16 | 6.670 | 6.720 | 6.360 | 6.390 | 6.390 | 25,973,410 |
| 2024-12-13 | 6.840 | 6.870 | 6.630 | 6.700 | 6.700 | 43,553,234 |
| 2024-12-12 | 6.500 | 7.130 | 6.470 | 6.900 | 6.900 | 54,322,721 |
| 2024-12-11 | 6.470 | 6.540 | 6.440 | 6.510 | 6.510 | 18,990,704 |
| 2024-12-10 | 6.610 | 6.680 | 6.470 | 6.500 | 6.500 | 25,525,157 |
| 2024-12-09 | 6.490 | 6.730 | 6.420 | 6.450 | 6.450 | 22,664,800 |
| 2024-12-06 | 6.540 | 6.610 | 6.450 | 6.520 | 6.520 | 19,539,775 |
| 2024-12-05 | 6.420 | 6.550 | 6.370 | 6.550 | 6.550 | 21,390,879 |
| 2024-12-04 | 6.590 | 6.650 | 6.370 | 6.420 | 6.420 | 34,065,379 |
| 2024-12-03 | 6.150 | 6.750 | 6.130 | 6.670 | 6.670 | 57,765,308 |
| 2024-12-02 | 5.970 | 6.170 | 5.970 | 6.140 | 6.140 | 20,549,985 |
| 2024-11-29 | 5.920 | 6.040 | 5.830 | 6.000 | 6.000 | 17,746,804 |
| 2024-11-28 | 5.950 | 6.080 | 5.940 | 5.960 | 5.960 | 19,515,001 |
| 2024-11-27 | 5.860 | 5.980 | 5.710 | 5.970 | 5.970 | 16,047,903 |
| 2024-11-26 | 6.000 | 6.210 | 5.850 | 5.860 | 5.860 | 19,655,000 |
| 2024-11-25 | 5.780 | 6.080 | 5.680 | 5.980 | 5.980 | 21,273,155 |
| 2024-11-22 | 6.120 | 6.210 | 5.790 | 5.810 | 5.810 | 24,416,492 |
| 2024-11-21 | 6.000 | 6.320 | 5.980 | 6.150 | 6.150 | 32,909,602 |
| 2024-11-20 | 5.850 | 6.010 | 5.780 | 5.990 | 5.990 | 24,799,556 |
| 2024-11-19 | 5.580 | 5.790 | 5.540 | 5.790 | 5.790 | 20,491,091 |
| 2024-11-18 | 5.980 | 6.040 | 5.520 | 5.580 | 5.580 | 25,673,301 |
| 2024-11-15 | 6.200 | 6.290 | 5.930 | 5.950 | 5.950 | 24,775,853 |
| 2024-11-14 | 6.520 | 6.570 | 6.220 | 6.240 | 6.240 | 23,841,785 |
| 2024-11-13 | 6.680 | 6.680 | 6.380 | 6.530 | 6.530 | 28,611,954 |
| 2024-11-12 | 6.830 | 7.000 | 6.600 | 6.690 | 6.690 | 35,802,102 |
| 2024-11-11 | 6.620 | 6.940 | 6.580 | 6.870 | 6.870 | 41,381,100 |
| 2024-11-08 | 6.850 | 7.050 | 6.700 | 6.710 | 6.710 | 54,418,400 |
| 2024-11-07 | 6.510 | 6.970 | 6.450 | 6.770 | 6.770 | 54,099,050 |
| 2024-11-06 | 7.010 | 7.190 | 6.680 | 6.760 | 6.760 | 95,408,601 |
| 2024-11-05 | 7.390 | 7.870 | 6.950 | 7.310 | 7.310 | 142,492,950 |
| 2024-11-04 | 7.840 | 7.840 | 6.440 | 7.590 | 7.590 | 178,845,008 |
| 2024-11-01 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 5,875,269 |
| 2024-10-31 | 6.410 | 6.480 | 6.300 | 6.480 | 6.480 | 22,014,318 |
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.