Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.350 | 5.890 | 5.280 | 5.890 | 5.890 | 27,896,400 |
| 2024-10-29 | 5.480 | 5.630 | 5.330 | 5.350 | 5.350 | 35,165,200 |
| 2024-10-28 | 5.320 | 5.520 | 5.320 | 5.480 | 5.480 | 32,639,200 |
| 2024-10-25 | 5.090 | 5.340 | 5.090 | 5.300 | 5.300 | 26,379,600 |
| 2024-10-24 | 5.120 | 5.200 | 5.070 | 5.070 | 5.070 | 22,190,604 |
| 2024-10-23 | 5.250 | 5.390 | 5.150 | 5.170 | 5.170 | 31,314,922 |
| 2024-10-22 | 5.160 | 5.350 | 5.150 | 5.250 | 5.250 | 36,163,832 |
| 2024-10-21 | 5.300 | 5.400 | 5.130 | 5.180 | 5.180 | 45,361,773 |
| 2024-10-18 | 4.860 | 5.300 | 4.800 | 5.200 | 5.200 | 49,088,523 |
| 2024-10-17 | 4.800 | 5.050 | 4.790 | 4.890 | 4.890 | 32,233,934 |
| 2024-10-16 | 4.670 | 4.880 | 4.670 | 4.800 | 4.800 | 23,086,700 |
| 2024-10-15 | 4.830 | 5.030 | 4.750 | 4.770 | 4.770 | 29,660,750 |
| 2024-10-14 | 4.680 | 4.940 | 4.530 | 4.870 | 4.870 | 34,890,255 |
| 2024-10-11 | 4.860 | 4.870 | 4.600 | 4.690 | 4.690 | 31,402,362 |
| 2024-10-10 | 5.080 | 5.290 | 4.800 | 4.880 | 4.880 | 43,888,240 |
| 2024-10-09 | 5.660 | 5.670 | 5.080 | 5.080 | 5.080 | 56,308,625 |
| 2024-10-08 | 5.640 | 5.640 | 5.140 | 5.640 | 5.640 | 73,587,000 |
| 2024-09-30 | 4.730 | 5.130 | 4.730 | 5.130 | 5.130 | 79,433,994 |
| 2024-09-27 | 4.450 | 4.790 | 4.450 | 4.670 | 4.670 | 69,821,808 |
| 2024-09-26 | 4.500 | 4.590 | 4.340 | 4.510 | 4.510 | 64,379,859 |
| 2024-09-25 | 4.440 | 4.840 | 4.360 | 4.660 | 4.660 | 91,165,644 |
| 2024-09-24 | 4.150 | 4.610 | 4.080 | 4.610 | 4.610 | 94,249,623 |
| 2024-09-23 | 3.900 | 4.380 | 3.850 | 4.190 | 4.190 | 81,249,611 |
| 2024-09-20 | 3.750 | 3.980 | 3.680 | 3.980 | 3.980 | 54,152,991 |
| 2024-09-19 | 3.290 | 3.620 | 3.260 | 3.620 | 3.620 | 15,935,300 |
| 2024-09-18 | 3.370 | 3.410 | 3.230 | 3.290 | 3.290 | 11,662,805 |
| 2024-09-13 | 3.490 | 3.530 | 3.320 | 3.320 | 3.320 | 12,458,441 |
| 2024-09-12 | 3.440 | 3.550 | 3.430 | 3.490 | 3.490 | 12,958,748 |
| 2024-09-11 | 3.470 | 3.520 | 3.410 | 3.460 | 3.460 | 16,213,989 |
| 2024-09-10 | 3.400 | 3.610 | 3.330 | 3.470 | 3.470 | 21,239,815 |
| 2024-09-09 | 3.400 | 3.480 | 3.300 | 3.390 | 3.390 | 12,364,600 |
| 2024-09-06 | 3.520 | 3.540 | 3.360 | 3.360 | 3.360 | 8,664,400 |
| 2024-09-05 | 3.470 | 3.550 | 3.440 | 3.520 | 3.520 | 9,083,900 |
| 2024-09-04 | 3.450 | 3.520 | 3.410 | 3.430 | 3.430 | 10,330,500 |
| 2024-09-03 | 3.460 | 3.520 | 3.420 | 3.470 | 3.470 | 9,378,500 |
| 2024-09-02 | 3.550 | 3.580 | 3.430 | 3.440 | 3.440 | 9,745,300 |
| 2024-08-30 | 3.500 | 3.610 | 3.440 | 3.540 | 3.540 | 12,152,013 |
| 2024-08-29 | 3.320 | 3.490 | 3.300 | 3.470 | 3.470 | 14,785,500 |
| 2024-08-28 | 3.280 | 3.420 | 3.220 | 3.340 | 3.340 | 10,828,913 |
| 2024-08-27 | 3.390 | 3.410 | 3.270 | 3.290 | 3.290 | 10,133,619 |
| 2024-08-26 | 3.250 | 3.450 | 3.250 | 3.390 | 3.390 | 14,262,500 |
| 2024-08-23 | 3.310 | 3.320 | 3.220 | 3.250 | 3.250 | 10,262,000 |
| 2024-08-22 | 3.370 | 3.420 | 3.290 | 3.290 | 3.290 | 9,579,600 |
| 2024-08-21 | 3.370 | 3.420 | 3.340 | 3.370 | 3.370 | 8,880,900 |
| 2024-08-20 | 3.430 | 3.480 | 3.350 | 3.360 | 3.360 | 11,538,800 |
| 2024-08-19 | 3.490 | 3.520 | 3.400 | 3.460 | 3.460 | 11,823,981 |
| 2024-08-16 | 3.630 | 3.630 | 3.470 | 3.480 | 3.480 | 13,569,700 |
| 2024-08-15 | 3.640 | 3.720 | 3.530 | 3.590 | 3.590 | 21,430,003 |
| 2024-08-14 | 3.760 | 3.810 | 3.630 | 3.640 | 3.640 | 9,765,637 |
| 2024-08-13 | 3.770 | 3.800 | 3.670 | 3.760 | 3.760 | 8,975,973 |
| 2024-08-12 | 3.870 | 3.920 | 3.760 | 3.780 | 3.780 | 7,987,700 |
| 2024-08-09 | 4.040 | 4.080 | 3.900 | 3.900 | 3.900 | 8,520,500 |
| 2024-08-08 | 4.010 | 4.060 | 3.900 | 4.010 | 4.010 | 6,597,600 |
| 2024-08-07 | 4.050 | 4.060 | 3.900 | 4.030 | 4.030 | 6,180,300 |
| 2024-08-06 | 3.950 | 4.040 | 3.930 | 4.030 | 4.030 | 8,079,000 |
| 2024-08-05 | 4.050 | 4.130 | 3.880 | 3.900 | 3.900 | 10,246,400 |
| 2024-08-02 | 4.100 | 4.220 | 4.070 | 4.080 | 4.080 | 7,317,300 |
| 2024-08-01 | 4.160 | 4.200 | 4.090 | 4.150 | 4.150 | 9,877,758 |
| 2024-07-31 | 3.960 | 4.170 | 3.940 | 4.160 | 4.160 | 10,613,413 |
| 2024-07-30 | 3.880 | 3.990 | 3.830 | 3.970 | 3.970 | 7,088,430 |
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.