Goody Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.530	8.070	7.500	7.610	7.610	21,902,010
2023-07-31	7.480	7.760	7.420	7.550	7.550	14,683,200
2023-07-28	7.520	7.680	7.430	7.530	7.530	12,992,700
2023-07-27	7.690	7.700	7.420	7.490	7.490	15,736,860
2023-07-26	7.540	7.940	7.440	7.810	7.810	27,336,960
2023-07-25	7.470	7.640	7.350	7.530	7.530	16,611,660
2023-07-24	7.650	7.720	7.400	7.460	7.460	19,510,010
2023-07-21	7.700	7.870	7.610	7.640	7.640	36,128,102
2023-07-20	7.590	8.300	7.410	8.100	8.100	53,176,640
2023-07-19	6.930	7.570	6.860	7.570	7.570	43,479,243
2023-07-18	6.760	6.940	6.680	6.880	6.880	12,452,200
2023-07-17	6.530	6.820	6.530	6.760	6.760	13,846,480
2023-07-14	6.890	7.010	6.660	6.670	6.670	16,904,500
2023-07-13	6.620	6.750	6.610	6.690	6.690	11,363,340
2023-07-12	6.500	6.790	6.350	6.720	6.720	16,981,100
2023-07-11	6.750	6.750	6.540	6.630	6.630	15,396,785
2023-07-10	6.590	6.810	6.520	6.760	6.760	26,424,360
2023-07-07	6.580	6.690	6.450	6.600	6.600	13,742,500
2023-07-06	6.500	6.640	6.420	6.580	6.580	13,921,900
2023-07-05	6.460	6.590	6.320	6.500	6.500	15,092,200
2023-07-04	6.460	6.710	6.360	6.460	6.460	18,594,282
2023-07-03	6.340	6.550	6.340	6.400	6.400	20,694,882
2023-06-30	6.410	6.600	6.310	6.340	6.340	30,358,780
2023-06-29	6.500	7.260	6.430	6.670	6.670	60,870,957
2023-06-28	6.340	6.680	6.260	6.600	6.600	70,042,571
2023-06-27	5.520	6.070	5.510	6.070	6.070	13,207,540
2023-06-26	5.410	5.570	5.320	5.520	5.520	11,809,800
2023-06-21	5.580	5.620	5.470	5.470	5.470	10,364,697
2023-06-20	5.700	5.710	5.500	5.610	5.610	14,196,080
2023-06-19	5.980	5.990	5.650	5.750	5.750	31,212,512
2023-06-16	5.490	6.020	5.490	6.020	6.020	24,892,618
2023-06-15	5.330	5.590	5.300	5.470	5.470	13,789,241
2023-06-14	5.130	5.480	5.080	5.330	5.330	7,079,780
2023-06-13	5.150	5.190	5.080	5.120	5.120	2,223,100
2023-06-12	5.020	5.150	4.990	5.150	5.150	4,054,180
2023-06-09	5.100	5.100	5.010	5.030	5.030	1,948,360
2023-06-08	5.030	5.080	4.980	5.070	5.070	2,859,737
2023-06-07	5.060	5.080	5.000	5.020	5.020	2,388,941
2023-06-06	5.050	5.140	4.980	5.050	5.050	4,085,100
2023-06-05	5.390	5.400	5.040	5.070	5.070	12,314,400
2023-06-02	5.300	5.480	5.280	5.430	5.430	5,608,800
2023-06-01	5.250	5.300	5.230	5.280	5.280	2,526,200
2023-05-31	5.320	5.320	5.240	5.250	5.250	2,449,640
2023-05-30	5.310	5.370	5.210	5.320	5.320	4,086,000
2023-05-29	5.320	5.390	5.300	5.320	5.320	3,612,500
2023-05-26	5.440	5.520	5.220	5.380	5.380	5,589,360
2023-05-25	5.360	5.410	5.260	5.350	5.350	4,847,400
2023-05-24	5.370	5.390	5.300	5.350	5.350	3,953,200
2023-05-23	5.430	5.500	5.370	5.410	5.410	5,423,000
2023-05-22	5.500	5.590	5.400	5.420	5.420	7,549,000
2023-05-19	5.370	5.550	5.280	5.500	5.500	13,055,000
2023-05-18	5.170	5.560	5.120	5.380	5.380	20,741,300
2023-05-17	4.980	5.080	4.980	5.070	5.070	3,521,614
2023-05-16	5.030	5.040	4.980	5.010	5.010	1,929,400
2023-05-15	5.010	5.050	4.870	5.040	5.040	3,757,500
2023-05-12	4.970	5.000	4.930	5.000	5.000	2,055,400
2023-05-11	5.030	5.060	4.950	4.970	4.970	2,158,402
2023-05-10	5.000	5.050	4.950	5.020	5.020	2,500,981
2023-05-09	5.120	5.130	5.000	5.020	5.020	3,414,100
2023-05-08	5.140	5.160	5.070	5.120	5.120	2,937,600

← NewerPage 14 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.