Goody Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.500	5.650	5.360	5.650	5.650	6,009,583
2024-01-24	5.190	5.350	5.130	5.340	5.340	4,808,000
2024-01-23	5.160	5.260	5.070	5.150	5.150	5,302,120
2024-01-22	5.500	5.600	5.020	5.160	5.160	7,511,139
2024-01-19	5.620	5.690	5.560	5.570	5.570	2,228,600
2024-01-18	5.640	5.730	5.500	5.650	5.650	6,266,300
2024-01-17	5.890	5.930	5.730	5.730	5.730	4,865,900
2024-01-16	6.110	6.120	5.830	5.910	5.910	8,843,696
2024-01-15	6.280	6.310	6.080	6.140	6.140	9,345,900
2024-01-12	6.050	6.500	6.040	6.220	6.220	10,771,800
2024-01-11	5.960	6.020	5.940	6.010	6.010	2,011,709
2024-01-10	6.010	6.050	5.880	5.930	5.930	2,581,485
2024-01-09	6.000	6.120	5.970	6.010	6.010	2,043,485
2024-01-08	6.040	6.090	5.990	5.990	5.990	1,634,200
2024-01-05	6.140	6.200	6.050	6.080	6.080	2,182,900
2024-01-04	6.200	6.200	6.100	6.150	6.150	1,547,375
2024-01-03	6.170	6.230	6.100	6.160	6.160	2,810,000
2024-01-02	6.140	6.220	6.110	6.200	6.200	2,884,820
2023-12-29	6.120	6.170	6.090	6.120	6.120	2,526,902
2023-12-28	6.030	6.160	5.990	6.140	6.140	2,075,100
2023-12-27	5.970	6.050	5.880	6.020	6.020	3,852,800
2023-12-26	6.060	6.100	5.950	5.950	5.950	3,024,002
2023-12-25	6.170	6.190	6.060	6.060	6.060	2,220,700
2023-12-22	6.220	6.260	6.140	6.170	6.170	2,158,100
2023-12-21	6.090	6.210	6.020	6.180	6.180	2,464,016
2023-12-20	6.180	6.210	6.110	6.120	6.120	1,704,640
2023-12-19	6.180	6.180	6.100	6.150	6.150	1,440,876
2023-12-18	6.360	6.360	6.110	6.150	6.150	2,672,003
2023-12-15	6.280	6.330	6.190	6.210	6.210	2,268,120
2023-12-14	6.210	6.320	6.200	6.280	6.280	2,446,400
2023-12-13	6.290	6.300	6.200	6.210	6.210	2,158,103
2023-12-12	6.200	6.280	6.150	6.280	6.280	2,599,600
2023-12-11	6.180	6.310	6.140	6.190	6.190	5,178,200
2023-12-08	6.490	6.520	6.190	6.210	6.210	6,439,100
2023-12-07	6.390	6.530	6.310	6.480	6.480	4,564,420
2023-12-06	6.280	6.430	6.260	6.390	6.390	3,595,620
2023-12-05	6.380	6.390	6.260	6.260	6.260	2,545,800
2023-12-04	6.420	6.470	6.340	6.350	6.350	3,450,702
2023-12-01	6.390	6.450	6.350	6.420	6.420	2,221,402
2023-11-30	6.390	6.400	6.300	6.370	6.370	2,869,600
2023-11-29	6.510	6.520	6.340	6.370	6.370	3,565,400
2023-11-28	6.540	6.560	6.450	6.490	6.490	2,640,849
2023-11-27	6.530	6.570	6.450	6.510	6.510	2,743,802
2023-11-24	6.600	6.600	6.490	6.540	6.540	2,218,480
2023-11-23	6.520	6.600	6.500	6.590	6.590	3,001,560
2023-11-22	6.650	6.700	6.510	6.520	6.520	4,232,879
2023-11-21	6.730	6.810	6.670	6.680	6.680	3,222,403
2023-11-20	6.820	6.820	6.720	6.780	6.780	2,904,360
2023-11-17	6.780	6.880	6.700	6.770	6.770	3,184,001
2023-11-16	6.740	6.820	6.660	6.790	6.790	3,303,861
2023-11-15	6.780	6.910	6.710	6.730	6.730	4,830,400
2023-11-14	6.530	6.900	6.490	6.770	6.770	9,217,760
2023-11-13	6.380	6.620	6.370	6.530	6.530	5,295,800
2023-11-10	6.370	6.450	6.340	6.380	6.380	2,384,280
2023-11-09	6.480	6.490	6.390	6.400	6.400	2,456,900
2023-11-08	6.400	6.500	6.370	6.480	6.480	3,655,344
2023-11-07	6.500	6.500	6.390	6.440	6.440	4,007,913
2023-11-06	6.520	6.520	6.290	6.490	6.490	4,440,922
2023-11-03	6.280	6.460	6.250	6.440	6.440	4,807,503
2023-11-02	6.370	6.410	6.260	6.280	6.280	3,171,401

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.