Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.500 | 4.500 | 4.370 | 4.430 | 4.430 | 5,909,780 |
| 2024-04-29 | 4.250 | 4.460 | 4.220 | 4.460 | 4.460 | 6,675,780 |
| 2024-04-26 | 4.180 | 4.270 | 4.010 | 4.250 | 4.250 | 7,992,900 |
| 2024-04-25 | 4.290 | 4.330 | 4.210 | 4.230 | 4.230 | 4,719,200 |
| 2024-04-24 | 4.210 | 4.300 | 4.160 | 4.270 | 4.270 | 5,085,100 |
| 2024-04-23 | 4.300 | 4.310 | 4.180 | 4.180 | 4.180 | 4,841,808 |
| 2024-04-22 | 4.370 | 4.390 | 4.140 | 4.170 | 4.170 | 5,687,340 |
| 2024-04-19 | 4.300 | 4.370 | 4.230 | 4.300 | 4.300 | 5,183,700 |
| 2024-04-18 | 4.450 | 4.510 | 4.240 | 4.290 | 4.290 | 7,971,570 |
| 2024-04-17 | 4.230 | 4.470 | 4.230 | 4.440 | 4.440 | 6,477,820 |
| 2024-04-16 | 4.490 | 4.490 | 4.160 | 4.200 | 4.200 | 7,318,000 |
| 2024-04-15 | 4.710 | 4.760 | 4.420 | 4.530 | 4.530 | 7,433,300 |
| 2024-04-12 | 4.760 | 4.810 | 4.680 | 4.700 | 4.700 | 4,691,775 |
| 2024-04-11 | 4.730 | 4.840 | 4.690 | 4.740 | 4.740 | 3,695,974 |
| 2024-04-10 | 4.960 | 4.980 | 4.660 | 4.730 | 4.730 | 6,478,700 |
| 2024-04-09 | 4.860 | 4.980 | 4.840 | 4.930 | 4.930 | 3,790,272 |
| 2024-04-08 | 5.260 | 5.290 | 4.840 | 4.870 | 4.870 | 8,258,397 |
| 2024-04-03 | 5.270 | 5.370 | 5.200 | 5.240 | 5.240 | 3,996,722 |
| 2024-04-02 | 5.310 | 5.550 | 5.210 | 5.360 | 5.360 | 6,694,300 |
| 2024-04-01 | 5.190 | 5.300 | 5.140 | 5.280 | 5.280 | 3,855,300 |
| 2024-03-29 | 5.150 | 5.260 | 5.110 | 5.110 | 5.110 | 1,599,400 |
| 2024-03-28 | 5.010 | 5.240 | 5.010 | 5.180 | 5.180 | 3,507,623 |
| 2024-03-27 | 5.230 | 5.230 | 5.010 | 5.010 | 5.010 | 3,186,900 |
| 2024-03-26 | 5.290 | 5.290 | 5.160 | 5.210 | 5.210 | 3,260,222 |
| 2024-03-25 | 5.370 | 5.400 | 5.200 | 5.240 | 5.240 | 3,394,900 |
| 2024-03-22 | 5.490 | 5.520 | 5.340 | 5.370 | 5.370 | 5,614,300 |
| 2024-03-21 | 5.460 | 5.560 | 5.420 | 5.510 | 5.510 | 5,016,486 |
| 2024-03-20 | 5.460 | 5.510 | 5.420 | 5.470 | 5.470 | 3,600,986 |
| 2024-03-19 | 5.500 | 5.550 | 5.430 | 5.510 | 5.510 | 4,477,500 |
| 2024-03-18 | 5.550 | 5.580 | 5.460 | 5.510 | 5.510 | 3,941,600 |
| 2024-03-15 | 5.420 | 5.480 | 5.350 | 5.480 | 5.480 | 3,754,700 |
| 2024-03-14 | 5.430 | 5.540 | 5.370 | 5.450 | 5.450 | 5,080,206 |
| 2024-03-13 | 5.450 | 5.460 | 5.370 | 5.450 | 5.450 | 3,730,629 |
| 2024-03-12 | 5.430 | 5.490 | 5.400 | 5.460 | 5.460 | 4,520,364 |
| 2024-03-11 | 5.410 | 5.510 | 5.390 | 5.450 | 5.450 | 3,705,480 |
| 2024-03-08 | 5.420 | 5.430 | 5.300 | 5.420 | 5.420 | 2,541,124 |
| 2024-03-07 | 5.450 | 5.520 | 5.290 | 5.370 | 5.370 | 3,348,500 |
| 2024-03-06 | 5.280 | 5.440 | 5.270 | 5.420 | 5.420 | 3,321,200 |
| 2024-03-05 | 5.410 | 5.430 | 5.250 | 5.290 | 5.290 | 3,608,900 |
| 2024-03-04 | 5.520 | 5.540 | 5.380 | 5.450 | 5.450 | 3,760,200 |
| 2024-03-01 | 5.670 | 5.750 | 5.520 | 5.530 | 5.530 | 3,755,600 |
| 2024-02-29 | 5.250 | 5.670 | 5.250 | 5.610 | 5.610 | 5,864,100 |
| 2024-02-28 | 5.620 | 5.950 | 5.350 | 5.470 | 5.470 | 9,763,600 |
| 2024-02-27 | 5.350 | 5.750 | 5.250 | 5.700 | 5.700 | 7,748,760 |
| 2024-02-26 | 5.380 | 5.480 | 5.300 | 5.320 | 5.320 | 4,331,610 |
| 2024-02-23 | 5.290 | 5.450 | 5.150 | 5.400 | 5.400 | 4,725,880 |
| 2024-02-22 | 5.300 | 5.420 | 5.180 | 5.270 | 5.270 | 5,334,900 |
| 2024-02-21 | 5.170 | 5.510 | 5.090 | 5.300 | 5.300 | 7,367,303 |
| 2024-02-20 | 5.120 | 5.200 | 4.970 | 5.170 | 5.170 | 5,939,285 |
| 2024-02-19 | 4.820 | 5.200 | 4.810 | 5.150 | 5.150 | 10,348,915 |
| 2024-02-08 | 4.420 | 4.760 | 4.200 | 4.730 | 4.730 | 8,432,104 |
| 2024-02-07 | 4.790 | 4.790 | 4.260 | 4.450 | 4.450 | 7,759,846 |
| 2024-02-06 | 4.460 | 4.860 | 4.210 | 4.730 | 4.730 | 6,118,850 |
| 2024-02-05 | 4.990 | 5.010 | 4.470 | 4.500 | 4.500 | 8,413,800 |
| 2024-02-02 | 5.150 | 5.170 | 4.820 | 4.970 | 4.970 | 5,708,700 |
| 2024-02-01 | 5.290 | 5.290 | 4.960 | 5.110 | 5.110 | 4,620,000 |
| 2024-01-31 | 5.450 | 5.450 | 5.100 | 5.210 | 5.210 | 5,083,200 |
| 2024-01-30 | 5.750 | 5.790 | 5.380 | 5.450 | 5.450 | 5,668,611 |
| 2024-01-29 | 5.860 | 5.940 | 5.620 | 5.740 | 5.740 | 6,353,954 |
| 2024-01-26 | 5.650 | 6.020 | 5.580 | 5.870 | 5.870 | 8,102,700 |
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.