Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.130 | 5.230 | 4.890 | 4.890 | 4.890 | 23,085,103 |
| 2022-05-10 | 4.850 | 5.140 | 4.740 | 5.080 | 5.080 | 23,569,266 |
| 2022-05-09 | 4.730 | 4.930 | 4.710 | 4.860 | 4.860 | 12,813,367 |
| 2022-05-06 | 4.760 | 4.860 | 4.650 | 4.680 | 4.680 | 14,808,053 |
| 2022-05-05 | 4.890 | 5.200 | 4.850 | 4.980 | 4.980 | 19,494,906 |
| 2022-04-29 | 4.700 | 5.040 | 4.620 | 4.970 | 4.970 | 19,400,280 |
| 2022-04-28 | 4.910 | 4.960 | 4.540 | 4.810 | 4.810 | 25,393,710 |
| 2022-04-27 | 4.850 | 5.100 | 4.680 | 5.040 | 5.040 | 28,557,334 |
| 2022-04-26 | 4.730 | 4.950 | 4.670 | 4.770 | 4.770 | 16,861,700 |
| 2022-04-25 | 4.970 | 5.110 | 4.770 | 4.780 | 4.780 | 20,165,550 |
| 2022-04-22 | 4.710 | 5.120 | 4.570 | 4.970 | 4.970 | 18,967,301 |
| 2022-04-21 | 4.930 | 4.990 | 4.640 | 4.750 | 4.750 | 16,839,200 |
| 2022-04-20 | 5.080 | 5.120 | 4.890 | 4.980 | 4.980 | 14,843,968 |
| 2022-04-19 | 4.960 | 5.110 | 4.920 | 5.070 | 5.070 | 13,731,960 |
| 2022-04-18 | 5.040 | 5.080 | 4.860 | 4.960 | 4.960 | 18,205,860 |
| 2022-04-15 | 5.290 | 5.300 | 5.020 | 5.110 | 5.110 | 34,043,563 |
| 2022-04-14 | 5.350 | 5.580 | 5.330 | 5.390 | 5.390 | 32,351,475 |
| 2022-04-13 | 5.580 | 5.900 | 5.450 | 5.500 | 5.500 | 60,671,705 |
| 2022-04-12 | 5.360 | 5.900 | 5.300 | 5.670 | 5.670 | 71,147,784 |
| 2022-04-11 | 5.570 | 5.570 | 5.290 | 5.360 | 5.360 | 45,496,950 |
| 2022-04-08 | 5.070 | 5.580 | 5.050 | 5.580 | 5.580 | 52,721,604 |
| 2022-04-07 | 5.060 | 5.260 | 4.970 | 5.070 | 5.070 | 18,061,579 |
| 2022-04-06 | 4.900 | 5.080 | 4.820 | 5.050 | 5.050 | 15,517,064 |
| 2022-04-01 | 5.070 | 5.160 | 5.000 | 5.020 | 5.020 | 21,080,968 |
| 2022-03-31 | 5.300 | 5.470 | 5.010 | 5.290 | 5.290 | 41,710,118 |
| 2022-03-30 | 5.200 | 5.340 | 5.130 | 5.270 | 5.270 | 20,611,503 |
| 2022-03-29 | 5.430 | 5.430 | 5.170 | 5.210 | 5.210 | 26,844,042 |
| 2022-03-28 | 5.120 | 5.510 | 4.990 | 5.460 | 5.460 | 33,908,554 |
| 2022-03-25 | 5.150 | 5.340 | 5.080 | 5.210 | 5.210 | 31,683,772 |
| 2022-03-24 | 5.320 | 5.410 | 5.040 | 5.060 | 5.060 | 34,289,147 |
| 2022-03-23 | 5.540 | 5.750 | 5.300 | 5.410 | 5.410 | 38,593,085 |
| 2022-03-22 | 5.940 | 6.170 | 5.500 | 5.590 | 5.590 | 64,060,022 |
| 2022-03-21 | 5.530 | 5.890 | 5.450 | 5.890 | 5.890 | 31,901,162 |
| 2022-03-18 | 4.820 | 5.350 | 4.810 | 5.350 | 5.350 | 18,522,448 |
| 2022-03-17 | 4.700 | 4.970 | 4.680 | 4.860 | 4.860 | 17,396,400 |
| 2022-03-16 | 4.610 | 4.710 | 4.440 | 4.670 | 4.670 | 14,538,580 |
| 2022-03-15 | 4.820 | 4.880 | 4.500 | 4.520 | 4.520 | 14,661,960 |
| 2022-03-14 | 4.870 | 5.020 | 4.790 | 4.800 | 4.800 | 20,242,020 |
| 2022-03-11 | 4.840 | 4.890 | 4.650 | 4.870 | 4.870 | 15,836,500 |
| 2022-03-10 | 4.720 | 5.010 | 4.690 | 4.920 | 4.920 | 21,696,569 |
| 2022-03-09 | 4.800 | 4.810 | 4.400 | 4.650 | 4.650 | 12,417,847 |
| 2022-03-08 | 4.900 | 4.920 | 4.680 | 4.750 | 4.750 | 13,163,591 |
| 2022-03-07 | 4.930 | 5.020 | 4.830 | 4.900 | 4.900 | 14,995,381 |
| 2022-03-04 | 5.010 | 5.040 | 4.810 | 4.840 | 4.840 | 11,395,500 |
| 2022-03-03 | 5.010 | 5.120 | 4.940 | 4.990 | 4.990 | 16,136,239 |
| 2022-03-02 | 4.750 | 5.110 | 4.720 | 5.020 | 5.020 | 23,386,580 |
| 2022-03-01 | 4.750 | 4.820 | 4.700 | 4.790 | 4.790 | 11,244,460 |
| 2022-02-28 | 4.890 | 4.890 | 4.680 | 4.790 | 4.790 | 10,655,232 |
| 2022-02-25 | 4.750 | 4.920 | 4.750 | 4.860 | 4.860 | 14,347,145 |
| 2022-02-24 | 4.900 | 5.000 | 4.610 | 4.750 | 4.750 | 22,203,800 |
| 2022-02-23 | 5.000 | 5.080 | 4.810 | 4.940 | 4.940 | 22,976,940 |
| 2022-02-22 | 5.080 | 5.090 | 4.900 | 5.000 | 5.000 | 20,343,477 |
| 2022-02-21 | 5.290 | 5.290 | 5.050 | 5.120 | 5.120 | 33,709,659 |
| 2022-02-18 | 4.940 | 5.440 | 4.910 | 5.350 | 5.350 | 40,636,432 |
| 2022-02-17 | 5.110 | 5.170 | 4.920 | 4.950 | 4.950 | 20,603,266 |
| 2022-02-16 | 5.070 | 5.240 | 4.950 | 5.110 | 5.110 | 23,277,306 |
| 2022-02-15 | 5.100 | 5.120 | 4.940 | 4.970 | 4.970 | 19,803,645 |
| 2022-02-14 | 5.130 | 5.170 | 4.990 | 5.080 | 5.080 | 22,362,728 |
| 2022-02-11 | 5.130 | 5.250 | 5.000 | 5.080 | 5.080 | 34,735,814 |
| 2022-02-10 | 5.290 | 5.500 | 5.120 | 5.380 | 5.380 | 51,777,741 |
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.