Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.240 | 5.270 | 5.180 | 5.230 | 5.230 | 3,282,500 |
| 2023-02-03 | 5.260 | 5.340 | 5.170 | 5.280 | 5.280 | 3,224,360 |
| 2023-02-02 | 5.280 | 5.290 | 5.220 | 5.260 | 5.260 | 3,403,209 |
| 2023-02-01 | 5.220 | 5.280 | 5.200 | 5.260 | 5.260 | 3,755,100 |
| 2023-01-31 | 5.390 | 5.390 | 5.170 | 5.220 | 5.220 | 6,994,220 |
| 2023-01-30 | 5.390 | 5.470 | 5.330 | 5.410 | 5.410 | 6,733,940 |
| 2023-01-20 | 5.220 | 5.390 | 5.160 | 5.390 | 5.390 | 7,682,528 |
| 2023-01-19 | 5.260 | 5.300 | 5.160 | 5.220 | 5.220 | 6,458,751 |
| 2023-01-18 | 4.890 | 5.300 | 4.860 | 5.260 | 5.260 | 17,684,267 |
| 2023-01-17 | 4.810 | 5.100 | 4.760 | 4.900 | 4.900 | 7,137,812 |
| 2023-01-16 | 4.810 | 4.870 | 4.790 | 4.810 | 4.810 | 3,939,400 |
| 2023-01-13 | 4.850 | 4.900 | 4.800 | 4.840 | 4.840 | 3,126,500 |
| 2023-01-12 | 4.800 | 4.880 | 4.800 | 4.810 | 4.810 | 2,737,214 |
| 2023-01-11 | 4.860 | 4.940 | 4.820 | 4.850 | 4.850 | 2,801,200 |
| 2023-01-10 | 4.880 | 4.940 | 4.800 | 4.860 | 4.860 | 3,023,000 |
| 2023-01-09 | 4.940 | 4.960 | 4.840 | 4.860 | 4.860 | 3,012,880 |
| 2023-01-06 | 4.940 | 5.030 | 4.860 | 4.890 | 4.890 | 4,323,400 |
| 2023-01-05 | 5.080 | 5.090 | 4.930 | 4.940 | 4.940 | 5,161,540 |
| 2023-01-04 | 4.920 | 5.100 | 4.870 | 5.080 | 5.080 | 8,163,422 |
| 2023-01-03 | 4.770 | 5.040 | 4.750 | 4.910 | 4.910 | 9,475,690 |
| 2022-12-30 | 4.740 | 4.890 | 4.650 | 4.720 | 4.720 | 9,736,480 |
| 2022-12-29 | 4.740 | 4.810 | 4.700 | 4.710 | 4.710 | 3,895,200 |
| 2022-12-28 | 4.810 | 4.850 | 4.730 | 4.740 | 4.740 | 5,006,300 |
| 2022-12-27 | 4.820 | 4.920 | 4.720 | 4.810 | 4.810 | 7,056,100 |
| 2022-12-26 | 4.950 | 4.980 | 4.790 | 4.830 | 4.830 | 7,589,960 |
| 2022-12-23 | 4.890 | 4.950 | 4.840 | 4.880 | 4.880 | 3,164,800 |
| 2022-12-22 | 5.110 | 5.140 | 4.900 | 4.910 | 4.910 | 5,527,600 |
| 2022-12-21 | 5.160 | 5.170 | 5.030 | 5.050 | 5.050 | 5,659,941 |
| 2022-12-20 | 5.160 | 5.260 | 5.100 | 5.170 | 5.170 | 3,646,500 |
| 2022-12-19 | 5.250 | 5.360 | 5.170 | 5.240 | 5.240 | 5,643,400 |
| 2022-12-16 | 5.190 | 5.420 | 5.180 | 5.280 | 5.280 | 6,540,880 |
| 2022-12-15 | 5.180 | 5.270 | 5.110 | 5.220 | 5.220 | 6,728,346 |
| 2022-12-14 | 5.600 | 5.640 | 5.110 | 5.150 | 5.150 | 18,644,100 |
| 2022-12-13 | 5.620 | 5.740 | 5.550 | 5.580 | 5.580 | 6,891,000 |
| 2022-12-12 | 5.830 | 5.840 | 5.580 | 5.590 | 5.590 | 7,770,120 |
| 2022-12-09 | 5.700 | 5.900 | 5.480 | 5.830 | 5.830 | 16,274,060 |
| 2022-12-08 | 5.440 | 5.850 | 5.440 | 5.700 | 5.700 | 15,285,000 |
| 2022-12-07 | 5.250 | 5.430 | 5.180 | 5.430 | 5.430 | 15,951,300 |
| 2022-12-06 | 5.250 | 5.290 | 5.130 | 5.220 | 5.220 | 5,450,008 |
| 2022-12-05 | 5.200 | 5.320 | 5.160 | 5.260 | 5.260 | 9,010,800 |
| 2022-12-02 | 5.130 | 5.230 | 5.080 | 5.220 | 5.220 | 4,899,020 |
| 2022-12-01 | 5.240 | 5.250 | 5.110 | 5.140 | 5.140 | 6,053,000 |
| 2022-11-30 | 5.370 | 5.370 | 5.190 | 5.220 | 5.220 | 5,590,580 |
| 2022-11-29 | 5.380 | 5.460 | 5.260 | 5.360 | 5.360 | 12,446,600 |
| 2022-11-28 | 5.280 | 5.350 | 5.180 | 5.330 | 5.330 | 3,721,600 |
| 2022-11-25 | 5.300 | 5.390 | 5.260 | 5.300 | 5.300 | 3,333,880 |
| 2022-11-24 | 5.230 | 5.330 | 5.200 | 5.310 | 5.310 | 4,290,760 |
| 2022-11-23 | 5.280 | 5.450 | 5.200 | 5.230 | 5.230 | 6,521,100 |
| 2022-11-22 | 5.650 | 5.690 | 5.240 | 5.250 | 5.250 | 14,868,193 |
| 2022-11-21 | 5.770 | 5.770 | 5.650 | 5.660 | 5.660 | 3,266,500 |
| 2022-11-18 | 5.710 | 5.770 | 5.650 | 5.760 | 5.760 | 6,186,300 |
| 2022-11-17 | 5.790 | 5.790 | 5.630 | 5.710 | 5.710 | 3,464,752 |
| 2022-11-16 | 5.800 | 5.800 | 5.670 | 5.770 | 5.770 | 3,665,200 |
| 2022-11-15 | 5.690 | 5.790 | 5.670 | 5.750 | 5.750 | 7,276,700 |
| 2022-11-14 | 5.730 | 5.820 | 5.670 | 5.740 | 5.740 | 9,401,528 |
| 2022-11-11 | 5.570 | 5.850 | 5.560 | 5.730 | 5.730 | 13,295,262 |
| 2022-11-10 | 5.560 | 5.560 | 5.470 | 5.550 | 5.550 | 2,488,735 |
| 2022-11-09 | 5.440 | 5.570 | 5.390 | 5.540 | 5.540 | 6,631,625 |
| 2022-11-08 | 5.560 | 5.560 | 5.420 | 5.440 | 5.440 | 4,505,100 |
| 2022-11-07 | 5.460 | 5.580 | 5.340 | 5.570 | 5.570 | 8,888,000 |
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.