Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.300 | 4.470 | 4.250 | 4.250 | 4.250 | 7,393,760 |
| 2025-01-22 | 4.260 | 4.280 | 4.140 | 4.240 | 4.240 | 6,062,016 |
| 2025-01-21 | 4.430 | 4.480 | 4.250 | 4.270 | 4.270 | 6,508,060 |
| 2025-01-20 | 4.460 | 4.530 | 4.340 | 4.430 | 4.430 | 5,150,660 |
| 2025-01-17 | 4.490 | 4.530 | 4.400 | 4.440 | 4.440 | 5,877,540 |
| 2025-01-16 | 4.540 | 4.550 | 4.420 | 4.490 | 4.490 | 5,384,540 |
| 2025-01-15 | 4.560 | 4.560 | 4.450 | 4.460 | 4.460 | 3,984,600 |
| 2025-01-14 | 4.360 | 4.560 | 4.360 | 4.540 | 4.540 | 5,051,100 |
| 2025-01-13 | 4.280 | 4.390 | 4.200 | 4.360 | 4.360 | 4,256,600 |
| 2025-01-10 | 4.510 | 4.540 | 4.340 | 4.350 | 4.350 | 5,210,900 |
| 2025-01-09 | 4.480 | 4.550 | 4.400 | 4.510 | 4.510 | 3,410,040 |
| 2025-01-08 | 4.540 | 4.580 | 4.340 | 4.480 | 4.480 | 5,671,200 |
| 2025-01-07 | 4.370 | 4.520 | 4.370 | 4.520 | 4.520 | 4,677,668 |
| 2025-01-06 | 4.350 | 4.440 | 4.150 | 4.360 | 4.360 | 7,448,604 |
| 2025-01-03 | 4.550 | 4.560 | 4.310 | 4.330 | 4.330 | 8,047,800 |
| 2025-01-02 | 4.580 | 4.670 | 4.460 | 4.510 | 4.510 | 7,196,140 |
| 2024-12-31 | 4.710 | 4.780 | 4.560 | 4.580 | 4.580 | 6,306,081 |
| 2024-12-30 | 4.820 | 4.820 | 4.600 | 4.710 | 4.710 | 8,163,504 |
| 2024-12-27 | 4.630 | 4.840 | 4.580 | 4.780 | 4.780 | 8,233,800 |
| 2024-12-26 | 4.650 | 4.750 | 4.600 | 4.620 | 4.620 | 6,290,670 |
| 2024-12-25 | 4.800 | 4.810 | 4.540 | 4.660 | 4.660 | 9,289,360 |
| 2024-12-24 | 4.870 | 4.950 | 4.730 | 4.800 | 4.800 | 7,006,604 |
| 2024-12-23 | 5.160 | 5.200 | 4.840 | 4.870 | 4.870 | 10,510,360 |
| 2024-12-20 | 5.120 | 5.220 | 5.100 | 5.200 | 5.200 | 5,902,760 |
| 2024-12-19 | 5.130 | 5.170 | 5.010 | 5.120 | 5.120 | 6,601,248 |
| 2024-12-18 | 5.200 | 5.240 | 5.050 | 5.130 | 5.130 | 10,662,364 |
| 2024-12-17 | 5.440 | 5.480 | 5.170 | 5.200 | 5.200 | 14,690,923 |
| 2024-12-16 | 6.100 | 6.120 | 5.460 | 5.470 | 5.470 | 29,384,740 |
| 2024-12-13 | 5.700 | 6.220 | 5.690 | 6.070 | 6.070 | 31,432,663 |
| 2024-12-12 | 5.600 | 5.770 | 5.450 | 5.730 | 5.730 | 13,287,956 |
| 2024-12-11 | 5.740 | 5.750 | 5.560 | 5.600 | 5.600 | 12,801,760 |
| 2024-12-10 | 5.960 | 6.080 | 5.710 | 5.770 | 5.770 | 8,411,460 |
| 2024-12-09 | 5.880 | 5.940 | 5.680 | 5.820 | 5.820 | 7,742,100 |
| 2024-12-06 | 5.710 | 6.050 | 5.700 | 5.890 | 5.890 | 10,939,080 |
| 2024-12-05 | 5.620 | 5.730 | 5.580 | 5.710 | 5.710 | 5,487,200 |
| 2024-12-04 | 5.760 | 5.800 | 5.590 | 5.620 | 5.620 | 8,249,380 |
| 2024-12-03 | 5.880 | 5.910 | 5.720 | 5.820 | 5.820 | 7,496,200 |
| 2024-12-02 | 5.780 | 6.030 | 5.730 | 5.840 | 5.840 | 12,146,555 |
| 2024-11-29 | 5.610 | 5.850 | 5.460 | 5.740 | 5.740 | 13,702,615 |
| 2024-11-28 | 5.730 | 5.800 | 5.630 | 5.650 | 5.650 | 9,255,440 |
| 2024-11-27 | 5.880 | 5.880 | 5.560 | 5.720 | 5.720 | 14,740,300 |
| 2024-11-26 | 6.100 | 6.150 | 5.850 | 5.890 | 5.890 | 12,050,703 |
| 2024-11-25 | 6.040 | 6.200 | 5.850 | 6.090 | 6.090 | 18,627,232 |
| 2024-11-22 | 6.310 | 6.670 | 6.030 | 6.040 | 6.040 | 39,050,300 |
| 2024-11-21 | 5.670 | 6.250 | 5.620 | 6.250 | 6.250 | 19,179,463 |
| 2024-11-20 | 5.570 | 5.750 | 5.480 | 5.680 | 5.680 | 11,121,203 |
| 2024-11-19 | 5.650 | 5.730 | 5.330 | 5.560 | 5.560 | 16,931,239 |
| 2024-11-18 | 6.180 | 6.300 | 5.450 | 5.450 | 5.450 | 28,665,000 |
| 2024-11-15 | 6.280 | 6.330 | 5.950 | 6.060 | 6.060 | 28,266,012 |
| 2024-11-14 | 6.460 | 6.700 | 6.220 | 6.280 | 6.280 | 28,775,891 |
| 2024-11-13 | 6.650 | 6.730 | 6.080 | 6.630 | 6.630 | 56,000,768 |
| 2024-11-12 | 6.090 | 6.390 | 5.990 | 6.390 | 6.390 | 19,918,862 |
| 2024-11-11 | 5.300 | 5.810 | 5.290 | 5.810 | 5.810 | 17,261,880 |
| 2024-11-08 | 5.540 | 5.550 | 5.250 | 5.280 | 5.280 | 16,896,056 |
| 2024-11-07 | 5.290 | 5.550 | 5.250 | 5.440 | 5.440 | 18,802,090 |
| 2024-11-06 | 5.740 | 5.800 | 5.260 | 5.400 | 5.400 | 26,989,390 |
| 2024-11-05 | 5.740 | 6.070 | 5.500 | 5.660 | 5.660 | 38,128,766 |
| 2024-11-04 | 5.220 | 5.740 | 5.220 | 5.740 | 5.740 | 28,871,814 |
| 2024-11-01 | 5.980 | 6.210 | 5.090 | 5.220 | 5.220 | 45,808,796 |
| 2024-10-31 | 5.460 | 5.650 | 5.390 | 5.650 | 5.650 | 19,288,034 |
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.