Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.070 | 5.420 | 4.920 | 5.200 | 5.200 | 69,573,595 |
| 2022-02-08 | 4.870 | 5.140 | 4.840 | 5.140 | 5.140 | 37,731,295 |
| 2022-02-07 | 4.690 | 4.830 | 4.420 | 4.670 | 4.670 | 40,508,878 |
| 2022-01-28 | 4.370 | 4.540 | 4.250 | 4.480 | 4.480 | 38,797,304 |
| 2022-01-27 | 4.250 | 4.420 | 4.170 | 4.190 | 4.190 | 35,679,480 |
| 2022-01-26 | 4.550 | 4.650 | 4.280 | 4.400 | 4.400 | 52,571,998 |
| 2022-01-25 | 5.170 | 5.230 | 4.740 | 4.740 | 4.740 | 53,093,398 |
| 2022-01-24 | 5.230 | 5.790 | 5.230 | 5.270 | 5.270 | 71,290,298 |
| 2022-01-21 | 6.180 | 6.230 | 5.810 | 5.810 | 5.810 | 31,655,500 |
| 2022-01-20 | 6.300 | 6.820 | 6.150 | 6.450 | 6.450 | 91,891,990 |
| 2022-01-19 | 5.800 | 6.630 | 5.730 | 6.430 | 6.430 | 98,862,730 |
| 2022-01-18 | 5.600 | 6.190 | 5.370 | 6.050 | 6.050 | 94,394,687 |
| 2022-01-17 | 5.750 | 6.100 | 5.670 | 5.720 | 5.720 | 96,641,017 |
| 2022-01-14 | 7.300 | 7.350 | 6.300 | 6.300 | 6.300 | 108,685,380 |
| 2022-01-13 | 6.600 | 7.350 | 6.600 | 6.940 | 6.940 | 88,926,038 |
| 2022-01-12 | 5.920 | 6.860 | 5.620 | 6.680 | 6.680 | 136,210,441 |
| 2022-01-11 | 6.050 | 6.550 | 6.050 | 6.240 | 6.240 | 144,589,611 |
| 2022-01-10 | 6.560 | 6.560 | 5.900 | 5.950 | 5.950 | 123,466,629 |
| 2022-01-07 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 6,008,180 |
| 2022-01-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2,769,642 |
| 2022-01-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 3,364,420 |
| 2022-01-04 | 4.930 | 4.930 | 4.860 | 4.930 | 4.930 | 15,259,843 |
| 2021-12-31 | 4.480 | 4.480 | 4.200 | 4.480 | 4.480 | 26,124,080 |
| 2021-12-30 | 3.760 | 4.070 | 3.760 | 4.070 | 4.070 | 15,987,932 |
| 2021-12-29 | 3.320 | 3.700 | 3.320 | 3.700 | 3.700 | 27,701,400 |
| 2021-12-28 | 3.420 | 3.420 | 3.330 | 3.360 | 3.360 | 6,163,924 |
| 2021-12-27 | 3.460 | 3.470 | 3.390 | 3.420 | 3.420 | 5,235,100 |
| 2021-12-24 | 3.560 | 3.580 | 3.440 | 3.460 | 3.460 | 6,582,700 |
| 2021-12-23 | 3.570 | 3.600 | 3.550 | 3.560 | 3.560 | 5,620,103 |
| 2021-12-22 | 3.610 | 3.680 | 3.560 | 3.600 | 3.600 | 6,679,940 |
| 2021-12-21 | 3.500 | 3.610 | 3.470 | 3.600 | 3.600 | 10,472,463 |
| 2021-12-20 | 3.430 | 3.610 | 3.420 | 3.490 | 3.490 | 9,472,200 |
| 2021-12-17 | 3.430 | 3.470 | 3.350 | 3.450 | 3.450 | 5,719,200 |
| 2021-12-16 | 3.410 | 3.440 | 3.360 | 3.430 | 3.430 | 5,168,998 |
| 2021-12-15 | 3.530 | 3.530 | 3.370 | 3.430 | 3.430 | 6,358,800 |
| 2021-12-14 | 3.430 | 3.510 | 3.390 | 3.500 | 3.500 | 7,330,018 |
| 2021-12-13 | 3.670 | 3.670 | 3.420 | 3.450 | 3.450 | 11,898,638 |
| 2021-12-10 | 3.410 | 3.630 | 3.390 | 3.590 | 3.590 | 13,134,900 |
| 2021-12-09 | 3.390 | 3.450 | 3.350 | 3.450 | 3.450 | 6,731,680 |
| 2021-12-08 | 3.440 | 3.470 | 3.360 | 3.380 | 3.380 | 7,381,178 |
| 2021-12-07 | 3.570 | 3.570 | 3.390 | 3.420 | 3.420 | 10,464,660 |
| 2021-12-06 | 3.540 | 3.590 | 3.500 | 3.570 | 3.570 | 10,218,220 |
| 2021-12-03 | 3.480 | 3.740 | 3.440 | 3.550 | 3.550 | 23,127,740 |
| 2021-12-02 | 3.520 | 3.520 | 3.410 | 3.480 | 3.480 | 8,834,120 |
| 2021-12-01 | 3.210 | 3.480 | 3.210 | 3.480 | 3.480 | 16,597,080 |
| 2021-11-30 | 3.220 | 3.290 | 3.210 | 3.230 | 3.230 | 5,079,200 |
| 2021-11-29 | 3.190 | 3.290 | 3.110 | 3.220 | 3.220 | 5,491,900 |
| 2021-11-26 | 3.240 | 3.310 | 3.190 | 3.220 | 3.220 | 6,238,883 |
| 2021-11-25 | 3.200 | 3.350 | 3.190 | 3.270 | 3.270 | 8,204,208 |
| 2021-11-24 | 3.210 | 3.220 | 3.140 | 3.170 | 3.170 | 7,241,336 |
| 2021-11-23 | 3.230 | 3.250 | 3.170 | 3.210 | 3.210 | 5,053,000 |
| 2021-11-22 | 3.280 | 3.280 | 3.190 | 3.220 | 3.220 | 6,008,291 |
| 2021-11-19 | 3.300 | 3.310 | 3.240 | 3.280 | 3.280 | 8,323,572 |
| 2021-11-18 | 3.280 | 3.340 | 3.250 | 3.300 | 3.300 | 8,414,580 |
| 2021-11-17 | 3.340 | 3.350 | 3.190 | 3.340 | 3.340 | 14,564,080 |
| 2021-11-16 | 3.230 | 3.320 | 3.200 | 3.320 | 3.320 | 9,234,580 |
| 2021-11-15 | 3.140 | 3.240 | 3.070 | 3.230 | 3.230 | 10,428,740 |
| 2021-11-12 | 3.080 | 3.140 | 3.040 | 3.140 | 3.140 | 6,889,060 |
| 2021-11-11 | 3.090 | 3.140 | 3.060 | 3.080 | 3.080 | 7,214,600 |
| 2021-11-10 | 2.990 | 3.100 | 2.950 | 3.100 | 3.100 | 6,768,200 |
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.