Great Chinasoft Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.350 | 4.380 | 4.130 | 4.150 | 4.150 | 16,795,300 |
| 2026-10-21 | 4.380 | 4.450 | 4.320 | 4.350 | 4.350 | 14,843,500 |
| 2026-10-20 | 4.380 | 4.450 | 4.330 | 4.380 | 4.380 | 11,945,516 |
| 2026-10-19 | 4.450 | 4.510 | 4.280 | 4.380 | 4.380 | 17,329,200 |
| 2026-10-16 | 4.600 | 4.620 | 4.440 | 4.490 | 4.490 | 19,347,600 |
| 2026-10-15 | 4.460 | 4.620 | 4.440 | 4.530 | 4.530 | 19,781,600 |
| 2026-10-14 | 4.780 | 4.780 | 4.570 | 4.580 | 4.580 | 21,743,600 |
| 2026-10-13 | 4.670 | 4.860 | 4.560 | 4.810 | 4.810 | 28,012,609 |
| 2026-10-12 | 4.930 | 4.930 | 4.740 | 4.760 | 4.760 | 26,087,539 |
| 2026-10-09 | 4.690 | 4.930 | 4.670 | 4.920 | 4.920 | 42,460,965 |
| 2026-10-08 | 4.750 | 4.930 | 4.710 | 4.750 | 4.750 | 40,672,564 |
| 2026-09-30 | 4.800 | 4.930 | 4.700 | 4.790 | 4.790 | 53,304,981 |
| 2026-09-29 | 4.640 | 4.960 | 4.580 | 4.720 | 4.720 | 60,449,287 |
| 2026-09-28 | 4.920 | 4.920 | 4.520 | 4.600 | 4.600 | 63,719,838 |
| 2026-09-24 | 4.910 | 5.180 | 4.860 | 5.020 | 5.020 | 76,868,298 |
| 2026-09-23 | 5.320 | 5.530 | 5.010 | 5.100 | 5.100 | 107,073,116 |
| 2026-09-22 | 5.830 | 6.100 | 5.280 | 5.310 | 5.310 | 146,559,572 |
| 2026-09-21 | 5.850 | 5.870 | 5.730 | 5.870 | 5.870 | 43,138,724 |
| 2026-09-18 | 5.340 | 5.340 | 4.920 | 5.340 | 5.340 | 86,435,180 |
| 2026-09-17 | 4.360 | 4.850 | 4.330 | 4.850 | 4.850 | 16,211,600 |
| 2026-09-16 | 4.300 | 4.440 | 4.290 | 4.410 | 4.410 | 9,755,110 |
| 2026-09-15 | 4.480 | 4.480 | 4.310 | 4.310 | 4.310 | 8,443,600 |
| 2026-09-14 | 4.500 | 4.520 | 4.420 | 4.460 | 4.460 | 8,090,100 |
| 2026-09-11 | 4.500 | 4.540 | 4.400 | 4.470 | 4.470 | 7,755,400 |
| 2026-09-10 | 4.580 | 4.590 | 4.510 | 4.550 | 4.550 | 7,289,100 |
| 2026-09-09 | 4.630 | 4.630 | 4.570 | 4.610 | 4.610 | 5,968,800 |
| 2026-09-08 | 4.550 | 4.620 | 4.500 | 4.610 | 4.610 | 6,986,400 |
| 2026-09-07 | 4.500 | 4.580 | 4.500 | 4.550 | 4.550 | 6,889,800 |
| 2026-09-04 | 4.550 | 4.610 | 4.470 | 4.500 | 4.500 | 8,437,600 |
| 2026-09-03 | 4.620 | 4.670 | 4.500 | 4.530 | 4.530 | 8,050,800 |
| 2026-09-02 | 4.590 | 4.640 | 4.550 | 4.610 | 4.610 | 6,748,102 |
| 2026-09-01 | 4.580 | 4.660 | 4.570 | 4.630 | 4.630 | 7,913,861 |
| 2026-08-31 | 4.500 | 4.590 | 4.480 | 4.580 | 4.580 | 8,883,300 |
| 2026-08-28 | 4.530 | 4.610 | 4.520 | 4.560 | 4.560 | 10,071,520 |
| 2026-08-27 | 4.500 | 4.580 | 4.470 | 4.530 | 4.530 | 10,848,000 |
| 2026-08-26 | 4.510 | 4.570 | 4.450 | 4.510 | 4.510 | 10,849,200 |
| 2026-08-25 | 4.350 | 4.500 | 4.280 | 4.470 | 4.470 | 12,363,600 |
| 2026-08-24 | 4.440 | 4.450 | 4.280 | 4.350 | 4.350 | 8,633,205 |
| 2026-08-21 | 4.390 | 4.420 | 4.260 | 4.390 | 4.390 | 9,032,200 |
| 2026-08-20 | 4.380 | 4.430 | 4.310 | 4.390 | 4.390 | 11,352,090 |
| 2026-08-19 | 4.410 | 4.600 | 4.280 | 4.300 | 4.300 | 20,540,190 |
| 2026-08-18 | 4.490 | 4.520 | 4.390 | 4.420 | 4.420 | 7,983,700 |
| 2026-08-17 | 4.450 | 4.510 | 4.320 | 4.490 | 4.490 | 11,025,820 |
| 2026-08-14 | 4.480 | 4.500 | 4.320 | 4.390 | 4.390 | 9,807,626 |
| 2026-08-13 | 4.590 | 4.590 | 4.450 | 4.450 | 4.450 | 8,660,326 |
| 2026-08-12 | 4.410 | 4.570 | 4.410 | 4.560 | 4.560 | 9,830,626 |
| 2026-08-11 | 4.440 | 4.500 | 4.330 | 4.430 | 4.430 | 9,483,726 |
| 2026-08-10 | 4.280 | 4.440 | 4.250 | 4.420 | 4.420 | 12,481,225 |
| 2026-08-07 | 4.390 | 4.390 | 4.200 | 4.280 | 4.280 | 14,317,200 |
| 2026-08-06 | 4.310 | 4.400 | 4.290 | 4.400 | 4.400 | 10,406,772 |
| 2026-08-05 | 4.280 | 4.330 | 4.240 | 4.330 | 4.330 | 9,734,944 |
| 2026-08-04 | 4.260 | 4.290 | 4.210 | 4.280 | 4.280 | 9,409,201 |
| 2026-08-03 | 4.110 | 4.230 | 4.110 | 4.220 | 4.220 | 10,202,899 |
| 2026-07-31 | 4.080 | 4.170 | 4.060 | 4.130 | 4.130 | 10,467,195 |
| 2026-07-30 | 4.090 | 4.190 | 4.010 | 4.030 | 4.030 | 12,759,495 |
| 2026-07-29 | 4.050 | 4.150 | 3.990 | 4.120 | 4.120 | 13,190,200 |
| 2026-07-28 | 4.100 | 4.200 | 4.010 | 4.070 | 4.070 | 16,333,300 |
| 2026-07-27 | 3.900 | 4.030 | 3.840 | 4.010 | 4.010 | 13,587,100 |
| 2026-07-24 | 3.910 | 3.930 | 3.780 | 3.900 | 3.900 | 12,548,800 |
| 2026-07-23 | 3.730 | 3.970 | 3.720 | 3.950 | 3.950 | 16,046,578 |
Page 1 of 1 · 60 trading days
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.