Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.180 | 5.210 | 5.090 | 5.100 | 5.100 | 3,294,640 |
| 2023-05-04 | 5.080 | 5.190 | 5.050 | 5.190 | 5.190 | 3,705,080 |
| 2023-04-28 | 5.080 | 5.110 | 5.030 | 5.080 | 5.080 | 4,086,200 |
| 2023-04-27 | 4.990 | 5.070 | 4.880 | 5.030 | 5.030 | 2,945,860 |
| 2023-04-26 | 4.970 | 5.020 | 4.790 | 4.970 | 4.970 | 4,501,304 |
| 2023-04-25 | 4.970 | 5.050 | 4.950 | 5.020 | 5.020 | 3,061,700 |
| 2023-04-24 | 4.990 | 5.020 | 4.920 | 5.000 | 5.000 | 3,559,920 |
| 2023-04-21 | 5.050 | 5.170 | 4.980 | 4.990 | 4.990 | 4,421,068 |
| 2023-04-20 | 5.250 | 5.250 | 5.010 | 5.050 | 5.050 | 5,654,700 |
| 2023-04-19 | 5.070 | 5.240 | 5.060 | 5.180 | 5.180 | 6,561,843 |
| 2023-04-18 | 5.160 | 5.170 | 5.030 | 5.100 | 5.100 | 3,870,200 |
| 2023-04-17 | 5.010 | 5.190 | 5.010 | 5.160 | 5.160 | 6,078,940 |
| 2023-04-14 | 5.020 | 5.080 | 5.020 | 5.060 | 5.060 | 2,706,158 |
| 2023-04-13 | 4.970 | 5.070 | 4.960 | 5.020 | 5.020 | 2,517,100 |
| 2023-04-12 | 4.920 | 5.100 | 4.920 | 4.960 | 4.960 | 3,469,160 |
| 2023-04-11 | 4.900 | 4.930 | 4.830 | 4.930 | 4.930 | 2,226,360 |
| 2023-04-10 | 5.020 | 5.040 | 4.870 | 4.910 | 4.910 | 3,683,560 |
| 2023-04-07 | 4.810 | 5.040 | 4.790 | 5.010 | 5.010 | 5,998,334 |
| 2023-04-06 | 4.830 | 4.870 | 4.750 | 4.820 | 4.820 | 2,851,437 |
| 2023-04-04 | 4.940 | 4.940 | 4.780 | 4.820 | 4.820 | 5,358,134 |
| 2023-04-03 | 5.010 | 5.020 | 4.910 | 4.950 | 4.950 | 3,424,600 |
| 2023-03-31 | 4.900 | 5.040 | 4.880 | 5.010 | 5.010 | 3,513,434 |
| 2023-03-30 | 4.930 | 4.960 | 4.830 | 4.890 | 4.890 | 4,391,890 |
| 2023-03-29 | 5.050 | 5.080 | 4.920 | 4.940 | 4.940 | 3,776,700 |
| 2023-03-28 | 5.050 | 5.090 | 4.980 | 5.030 | 5.030 | 3,115,700 |
| 2023-03-27 | 5.150 | 5.150 | 4.980 | 5.030 | 5.030 | 5,609,200 |
| 2023-03-24 | 5.230 | 5.280 | 5.140 | 5.150 | 5.150 | 3,950,200 |
| 2023-03-23 | 5.220 | 5.260 | 5.160 | 5.190 | 5.190 | 2,585,078 |
| 2023-03-22 | 5.240 | 5.360 | 5.180 | 5.250 | 5.250 | 2,813,300 |
| 2023-03-21 | 5.190 | 5.220 | 5.100 | 5.210 | 5.210 | 2,196,800 |
| 2023-03-20 | 5.170 | 5.240 | 5.120 | 5.130 | 5.130 | 5,093,254 |
| 2023-03-17 | 5.180 | 5.230 | 5.150 | 5.180 | 5.180 | 2,547,685 |
| 2023-03-16 | 5.310 | 5.310 | 5.160 | 5.170 | 5.170 | 3,051,700 |
| 2023-03-15 | 5.290 | 5.390 | 5.250 | 5.310 | 5.310 | 3,460,400 |
| 2023-03-14 | 5.430 | 5.440 | 5.240 | 5.290 | 5.290 | 3,401,600 |
| 2023-03-13 | 5.450 | 5.450 | 5.320 | 5.390 | 5.390 | 1,944,700 |
| 2023-03-10 | 5.570 | 5.570 | 5.400 | 5.420 | 5.420 | 3,052,100 |
| 2023-03-09 | 5.480 | 5.570 | 5.370 | 5.520 | 5.520 | 5,639,836 |
| 2023-03-08 | 5.490 | 5.520 | 5.430 | 5.460 | 5.460 | 2,646,303 |
| 2023-03-07 | 5.510 | 5.620 | 5.470 | 5.490 | 5.490 | 4,195,500 |
| 2023-03-06 | 5.500 | 5.550 | 5.440 | 5.540 | 5.540 | 3,645,216 |
| 2023-03-03 | 5.480 | 5.510 | 5.420 | 5.500 | 5.500 | 2,571,900 |
| 2023-03-02 | 5.530 | 5.590 | 5.440 | 5.480 | 5.480 | 5,508,977 |
| 2023-03-01 | 5.430 | 5.580 | 5.380 | 5.520 | 5.520 | 6,062,660 |
| 2023-02-28 | 5.370 | 5.440 | 5.330 | 5.380 | 5.380 | 2,439,500 |
| 2023-02-27 | 5.440 | 5.470 | 5.360 | 5.360 | 5.360 | 3,281,500 |
| 2023-02-24 | 5.450 | 5.460 | 5.380 | 5.430 | 5.430 | 2,248,600 |
| 2023-02-23 | 5.460 | 5.520 | 5.400 | 5.450 | 5.450 | 3,032,100 |
| 2023-02-22 | 5.480 | 5.500 | 5.310 | 5.460 | 5.460 | 3,147,500 |
| 2023-02-21 | 5.500 | 5.550 | 5.390 | 5.470 | 5.470 | 4,093,460 |
| 2023-02-20 | 5.490 | 5.580 | 5.430 | 5.510 | 5.510 | 5,414,060 |
| 2023-02-17 | 5.570 | 5.690 | 5.450 | 5.470 | 5.470 | 5,963,447 |
| 2023-02-16 | 5.590 | 5.820 | 5.510 | 5.570 | 5.570 | 14,044,620 |
| 2023-02-15 | 5.430 | 5.700 | 5.400 | 5.590 | 5.590 | 10,203,196 |
| 2023-02-14 | 5.490 | 5.520 | 5.420 | 5.430 | 5.430 | 4,788,300 |
| 2023-02-13 | 5.400 | 5.540 | 5.390 | 5.460 | 5.460 | 7,141,777 |
| 2023-02-10 | 5.510 | 5.650 | 5.420 | 5.420 | 5.420 | 10,189,843 |
| 2023-02-09 | 5.620 | 5.680 | 5.390 | 5.490 | 5.490 | 12,674,460 |
| 2023-02-08 | 5.270 | 5.780 | 5.260 | 5.510 | 5.510 | 22,767,374 |
| 2023-02-07 | 5.230 | 5.250 | 5.150 | 5.250 | 5.250 | 4,410,003 |
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.