Goody Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.380	6.420	6.320	6.370	6.370	2,667,533
2023-10-31	6.430	6.470	6.340	6.380	6.380	4,590,551
2023-10-30	6.590	6.660	6.380	6.430	6.430	8,144,511
2023-10-27	6.800	6.870	6.530	6.670	6.670	8,312,220
2023-10-26	6.910	6.990	6.700	6.880	6.880	8,255,560
2023-10-25	7.080	7.260	6.870	7.040	7.040	8,740,400
2023-10-24	6.850	6.910	6.750	6.840	6.840	4,112,200
2023-10-23	6.810	7.040	6.750	6.830	6.830	5,601,380
2023-10-20	6.790	6.950	6.730	6.800	6.800	3,163,400
2023-10-19	6.500	7.000	6.500	6.810	6.810	5,686,086
2023-10-18	7.200	7.260	6.940	6.950	6.950	6,394,100
2023-10-17	7.590	7.630	7.150	7.200	7.200	9,163,100
2023-10-16	7.310	7.490	7.310	7.450	7.450	8,185,400
2023-10-13	7.160	7.430	7.100	7.310	7.310	7,626,642
2023-10-12	7.160	7.270	7.120	7.160	7.160	3,237,920
2023-10-11	7.140	7.240	7.090	7.150	7.150	4,206,484
2023-10-10	7.140	7.260	7.100	7.140	7.140	5,441,500
2023-10-09	7.180	7.180	6.990	7.090	7.090	6,889,173
2023-09-28	7.040	7.190	6.960	7.160	7.160	7,681,565
2023-09-27	6.750	7.170	6.700	7.040	7.040	10,628,760
2023-09-26	6.800	6.830	6.750	6.760	6.760	2,424,500
2023-09-25	6.940	6.970	6.800	6.810	6.810	3,961,700
2023-09-22	6.750	6.920	6.720	6.910	6.910	5,023,840
2023-09-21	6.860	6.870	6.710	6.760	6.760	3,630,600
2023-09-20	6.770	6.920	6.770	6.800	6.800	4,280,500
2023-09-19	6.850	6.860	6.780	6.810	6.810	2,567,400
2023-09-18	6.780	6.870	6.690	6.840	6.840	3,344,700
2023-09-15	6.780	6.810	6.680	6.790	6.790	3,669,000
2023-09-14	6.880	6.880	6.700	6.770	6.770	6,161,968
2023-09-13	7.010	7.090	6.800	6.840	6.840	6,831,280
2023-09-12	6.930	7.040	6.900	7.030	7.030	4,686,800
2023-09-11	6.910	7.020	6.810	6.930	6.930	5,911,920
2023-09-08	6.890	6.980	6.810	6.910	6.910	5,209,720
2023-09-07	6.950	7.000	6.880	6.890	6.890	4,201,200
2023-09-06	6.910	7.080	6.890	6.980	6.980	5,745,147
2023-09-05	6.980	7.000	6.850	6.940	6.940	5,682,100
2023-09-04	6.800	6.980	6.790	6.980	6.980	8,046,500
2023-09-01	6.920	6.920	6.720	6.800	6.800	7,919,350
2023-08-31	6.840	6.950	6.710	6.900	6.900	9,823,900
2023-08-30	6.960	7.100	6.830	6.850	6.850	21,489,852
2023-08-29	7.100	7.100	6.630	6.750	6.750	24,578,012
2023-08-28	7.760	7.760	6.950	6.990	6.990	22,393,502
2023-08-25	7.550	7.660	7.400	7.410	7.410	9,247,073
2023-08-24	8.150	8.150	7.320	7.550	7.550	16,735,700
2023-08-23	7.770	7.790	7.580	7.590	7.590	7,205,820
2023-08-22	7.850	7.910	7.440	7.690	7.690	12,959,080
2023-08-21	8.140	8.140	7.880	7.890	7.890	8,866,300
2023-08-18	7.900	8.150	7.900	8.080	8.080	9,061,002
2023-08-17	8.050	8.140	7.720	7.940	7.940	11,331,200
2023-08-16	7.990	8.180	7.860	8.110	8.110	10,339,242
2023-08-15	7.970	8.090	7.850	7.990	7.990	9,194,602
2023-08-14	7.840	8.130	7.830	7.970	7.970	11,666,500
2023-08-11	7.760	8.480	7.760	8.180	8.180	24,081,522
2023-08-10	8.250	8.340	7.690	7.740	7.740	20,919,081
2023-08-09	8.390	8.460	8.150	8.280	8.280	13,121,800
2023-08-08	8.240	8.490	8.130	8.400	8.400	18,477,237
2023-08-07	8.070	8.830	7.900	8.320	8.320	30,780,697
2023-08-04	7.770	8.150	7.730	8.060	8.060	22,404,680
2023-08-03	7.840	7.890	7.720	7.730	7.730	9,525,950
2023-08-02	7.500	7.820	7.420	7.810	7.810	16,228,450

← NewerPage 13 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.