Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.600 | 3.620 | 3.510 | 3.590 | 3.590 | 2,669,500 |
| 2024-07-26 | 3.400 | 3.590 | 3.400 | 3.580 | 3.580 | 5,875,003 |
| 2024-07-25 | 3.400 | 3.450 | 3.330 | 3.390 | 3.390 | 2,927,100 |
| 2024-07-24 | 3.470 | 3.530 | 3.360 | 3.410 | 3.410 | 4,416,100 |
| 2024-07-23 | 3.540 | 3.620 | 3.490 | 3.500 | 3.500 | 1,990,375 |
| 2024-07-22 | 3.590 | 3.610 | 3.520 | 3.560 | 3.560 | 1,407,900 |
| 2024-07-19 | 3.640 | 3.660 | 3.570 | 3.620 | 3.620 | 2,401,600 |
| 2024-07-18 | 3.680 | 3.740 | 3.610 | 3.700 | 3.700 | 2,466,000 |
| 2024-07-17 | 3.680 | 3.740 | 3.650 | 3.740 | 3.740 | 2,495,280 |
| 2024-07-16 | 3.680 | 3.740 | 3.610 | 3.710 | 3.710 | 2,553,080 |
| 2024-07-15 | 3.640 | 3.670 | 3.560 | 3.670 | 3.670 | 2,898,200 |
| 2024-07-12 | 3.730 | 3.780 | 3.600 | 3.660 | 3.660 | 4,057,998 |
| 2024-07-11 | 3.740 | 3.840 | 3.710 | 3.730 | 3.730 | 3,376,300 |
| 2024-07-10 | 3.740 | 3.830 | 3.710 | 3.740 | 3.740 | 2,306,829 |
| 2024-07-09 | 3.850 | 3.890 | 3.730 | 3.810 | 3.810 | 5,646,300 |
| 2024-07-08 | 3.990 | 4.030 | 3.870 | 3.890 | 3.890 | 4,638,637 |
| 2024-07-05 | 3.980 | 4.100 | 3.920 | 4.030 | 4.030 | 5,621,004 |
| 2024-07-04 | 3.980 | 4.070 | 3.930 | 3.980 | 3.980 | 8,296,327 |
| 2024-07-03 | 4.050 | 4.080 | 3.910 | 3.970 | 3.970 | 3,980,383 |
| 2024-07-02 | 4.040 | 4.110 | 4.000 | 4.050 | 4.050 | 3,571,700 |
| 2024-07-01 | 3.860 | 4.040 | 3.780 | 4.030 | 4.030 | 6,267,700 |
| 2024-06-28 | 3.810 | 3.910 | 3.770 | 3.850 | 3.850 | 3,828,200 |
| 2024-06-27 | 3.860 | 3.950 | 3.790 | 3.810 | 3.810 | 4,354,500 |
| 2024-06-26 | 3.710 | 3.980 | 3.670 | 3.860 | 3.860 | 6,126,780 |
| 2024-06-25 | 3.660 | 3.870 | 3.610 | 3.750 | 3.750 | 6,094,720 |
| 2024-06-24 | 3.890 | 3.890 | 3.660 | 3.710 | 3.710 | 7,404,700 |
| 2024-06-21 | 3.830 | 4.030 | 3.780 | 3.930 | 3.930 | 5,518,300 |
| 2024-06-20 | 3.910 | 3.920 | 3.820 | 3.830 | 3.830 | 3,507,140 |
| 2024-06-19 | 3.930 | 3.980 | 3.860 | 3.910 | 3.910 | 2,783,400 |
| 2024-06-18 | 3.850 | 3.940 | 3.830 | 3.920 | 3.920 | 3,718,660 |
| 2024-06-17 | 3.900 | 3.910 | 3.820 | 3.840 | 3.840 | 2,996,500 |
| 2024-06-14 | 3.900 | 3.930 | 3.790 | 3.910 | 3.910 | 2,773,720 |
| 2024-06-13 | 3.990 | 4.000 | 3.860 | 3.900 | 3.900 | 3,587,100 |
| 2024-06-12 | 3.930 | 4.010 | 3.880 | 3.980 | 3.980 | 5,167,700 |
| 2024-06-11 | 3.910 | 3.980 | 3.730 | 3.950 | 3.950 | 6,509,438 |
| 2024-06-07 | 3.680 | 3.960 | 3.680 | 3.920 | 3.920 | 8,787,240 |
| 2024-06-06 | 3.820 | 3.910 | 3.570 | 3.670 | 3.670 | 7,928,140 |
| 2024-06-05 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 4,010,730 |
| 2024-06-04 | 3.990 | 4.030 | 3.830 | 3.890 | 3.890 | 5,740,580 |
| 2024-06-03 | 4.120 | 4.120 | 3.960 | 3.990 | 3.990 | 5,629,880 |
| 2024-05-31 | 4.190 | 4.190 | 4.080 | 4.130 | 4.130 | 3,257,480 |
| 2024-05-30 | 4.140 | 4.200 | 4.060 | 4.140 | 4.140 | 4,076,640 |
| 2024-05-29 | 4.160 | 4.230 | 4.100 | 4.140 | 4.140 | 3,604,300 |
| 2024-05-28 | 4.220 | 4.230 | 4.130 | 4.130 | 4.130 | 2,922,080 |
| 2024-05-27 | 4.330 | 4.330 | 4.110 | 4.230 | 4.230 | 4,708,300 |
| 2024-05-24 | 4.280 | 4.340 | 4.250 | 4.260 | 4.260 | 3,061,100 |
| 2024-05-23 | 4.400 | 4.420 | 4.250 | 4.290 | 4.290 | 4,269,500 |
| 2024-05-22 | 4.390 | 4.430 | 4.360 | 4.410 | 4.410 | 3,191,500 |
| 2024-05-21 | 4.430 | 4.430 | 4.350 | 4.370 | 4.370 | 3,651,700 |
| 2024-05-20 | 4.530 | 4.550 | 4.410 | 4.420 | 4.420 | 4,102,700 |
| 2024-05-17 | 4.450 | 4.490 | 4.370 | 4.490 | 4.490 | 4,081,800 |
| 2024-05-16 | 4.320 | 4.510 | 4.320 | 4.450 | 4.450 | 6,419,180 |
| 2024-05-15 | 4.390 | 4.390 | 4.270 | 4.330 | 4.330 | 4,029,500 |
| 2024-05-14 | 4.310 | 4.390 | 4.310 | 4.330 | 4.330 | 3,742,300 |
| 2024-05-13 | 4.450 | 4.470 | 4.260 | 4.300 | 4.300 | 4,632,140 |
| 2024-05-10 | 4.530 | 4.610 | 4.470 | 4.480 | 4.480 | 3,957,806 |
| 2024-05-09 | 4.480 | 4.580 | 4.480 | 4.570 | 4.570 | 3,283,300 |
| 2024-05-08 | 4.710 | 4.730 | 4.470 | 4.480 | 4.480 | 4,072,700 |
| 2024-05-07 | 4.600 | 4.710 | 4.540 | 4.640 | 4.640 | 6,499,100 |
| 2024-05-06 | 4.490 | 4.580 | 4.490 | 4.570 | 4.570 | 5,877,180 |
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.