Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.380 | 5.430 | 5.320 | 5.430 | 5.430 | 5,126,300 |
| 2022-11-03 | 5.310 | 5.440 | 5.220 | 5.390 | 5.390 | 4,327,568 |
| 2022-11-02 | 5.190 | 5.440 | 5.190 | 5.300 | 5.300 | 6,422,700 |
| 2022-11-01 | 5.080 | 5.190 | 5.070 | 5.190 | 5.190 | 3,650,700 |
| 2022-10-31 | 5.080 | 5.150 | 4.990 | 5.080 | 5.080 | 2,820,884 |
| 2022-10-28 | 5.140 | 5.250 | 4.980 | 5.050 | 5.050 | 5,824,200 |
| 2022-10-27 | 5.200 | 5.250 | 5.150 | 5.210 | 5.210 | 3,804,100 |
| 2022-10-26 | 5.040 | 5.200 | 5.010 | 5.190 | 5.190 | 4,926,159 |
| 2022-10-25 | 4.890 | 5.140 | 4.850 | 5.040 | 5.040 | 4,548,420 |
| 2022-10-24 | 4.970 | 5.060 | 4.890 | 4.940 | 4.940 | 3,844,500 |
| 2022-10-21 | 4.940 | 5.080 | 4.850 | 5.020 | 5.020 | 4,006,179 |
| 2022-10-20 | 4.990 | 5.030 | 4.890 | 4.930 | 4.930 | 2,761,800 |
| 2022-10-19 | 5.060 | 5.140 | 4.960 | 4.990 | 4.990 | 4,336,690 |
| 2022-10-18 | 4.850 | 5.110 | 4.780 | 5.100 | 5.100 | 6,567,391 |
| 2022-10-17 | 4.730 | 4.830 | 4.680 | 4.820 | 4.820 | 2,136,687 |
| 2022-10-14 | 4.780 | 4.790 | 4.710 | 4.730 | 4.730 | 2,797,806 |
| 2022-10-13 | 4.690 | 4.810 | 4.660 | 4.730 | 4.730 | 2,763,800 |
| 2022-10-12 | 4.590 | 4.690 | 4.530 | 4.690 | 4.690 | 2,564,400 |
| 2022-10-11 | 4.460 | 4.620 | 4.400 | 4.600 | 4.600 | 3,493,300 |
| 2022-10-10 | 4.670 | 4.730 | 4.450 | 4.480 | 4.480 | 3,605,160 |
| 2022-09-30 | 4.850 | 4.850 | 4.660 | 4.710 | 4.710 | 3,481,400 |
| 2022-09-29 | 4.800 | 4.900 | 4.630 | 4.710 | 4.710 | 4,629,600 |
| 2022-09-28 | 5.040 | 5.100 | 4.780 | 4.790 | 4.790 | 4,877,300 |
| 2022-09-27 | 4.870 | 5.030 | 4.840 | 5.030 | 5.030 | 6,678,680 |
| 2022-09-26 | 4.850 | 4.910 | 4.630 | 4.800 | 4.800 | 4,965,480 |
| 2022-09-23 | 5.050 | 5.070 | 4.850 | 4.890 | 4.890 | 4,314,800 |
| 2022-09-22 | 5.110 | 5.140 | 5.050 | 5.070 | 5.070 | 2,330,400 |
| 2022-09-21 | 5.030 | 5.160 | 4.920 | 5.140 | 5.140 | 3,959,600 |
| 2022-09-20 | 5.010 | 5.070 | 4.920 | 5.030 | 5.030 | 4,043,447 |
| 2022-09-19 | 5.190 | 5.190 | 4.960 | 4.980 | 4.980 | 4,813,924 |
| 2022-09-16 | 5.180 | 5.260 | 5.120 | 5.120 | 5.120 | 4,849,000 |
| 2022-09-15 | 5.270 | 5.280 | 5.060 | 5.200 | 5.200 | 5,161,400 |
| 2022-09-14 | 5.260 | 5.340 | 5.100 | 5.230 | 5.230 | 6,593,060 |
| 2022-09-13 | 5.230 | 5.400 | 5.230 | 5.320 | 5.320 | 4,694,624 |
| 2022-09-09 | 5.380 | 5.420 | 5.200 | 5.250 | 5.250 | 5,941,420 |
| 2022-09-08 | 5.520 | 5.650 | 5.320 | 5.370 | 5.370 | 9,327,303 |
| 2022-09-07 | 5.410 | 5.670 | 5.360 | 5.550 | 5.550 | 10,907,000 |
| 2022-09-06 | 5.290 | 5.390 | 5.200 | 5.360 | 5.360 | 6,461,800 |
| 2022-09-05 | 5.350 | 5.450 | 5.200 | 5.230 | 5.230 | 8,021,500 |
| 2022-09-02 | 5.220 | 5.350 | 5.150 | 5.340 | 5.340 | 6,183,220 |
| 2022-09-01 | 5.140 | 5.340 | 5.130 | 5.190 | 5.190 | 4,525,880 |
| 2022-08-31 | 5.300 | 5.310 | 5.100 | 5.120 | 5.120 | 5,479,500 |
| 2022-08-30 | 5.280 | 5.360 | 5.190 | 5.300 | 5.300 | 4,320,800 |
| 2022-08-29 | 5.280 | 5.340 | 5.150 | 5.320 | 5.320 | 5,489,520 |
| 2022-08-26 | 5.290 | 5.400 | 5.230 | 5.260 | 5.260 | 4,272,000 |
| 2022-08-25 | 5.440 | 5.470 | 5.190 | 5.310 | 5.310 | 7,923,559 |
| 2022-08-24 | 5.590 | 5.650 | 5.330 | 5.360 | 5.360 | 7,241,580 |
| 2022-08-23 | 5.720 | 5.760 | 5.530 | 5.580 | 5.580 | 8,869,100 |
| 2022-08-22 | 5.430 | 5.830 | 5.360 | 5.730 | 5.730 | 19,674,402 |
| 2022-08-19 | 5.620 | 5.630 | 5.370 | 5.370 | 5.370 | 7,982,756 |
| 2022-08-18 | 5.670 | 5.670 | 5.510 | 5.530 | 5.530 | 8,033,600 |
| 2022-08-17 | 5.950 | 5.960 | 5.640 | 5.640 | 5.640 | 9,267,800 |
| 2022-08-16 | 5.830 | 5.900 | 5.630 | 5.810 | 5.810 | 10,672,300 |
| 2022-08-15 | 5.790 | 5.900 | 5.700 | 5.750 | 5.750 | 13,577,619 |
| 2022-08-12 | 5.930 | 6.150 | 5.750 | 5.780 | 5.780 | 21,355,428 |
| 2022-08-11 | 5.800 | 6.030 | 5.800 | 6.000 | 6.000 | 13,247,794 |
| 2022-08-10 | 5.630 | 5.830 | 5.600 | 5.800 | 5.800 | 14,708,380 |
| 2022-08-09 | 5.350 | 5.770 | 5.350 | 5.650 | 5.650 | 17,113,280 |
| 2022-08-08 | 5.190 | 5.400 | 5.120 | 5.370 | 5.370 | 11,688,800 |
| 2022-08-05 | 5.200 | 5.250 | 5.000 | 5.180 | 5.180 | 18,636,960 |
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.