Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.650 | 5.140 | 4.580 | 5.140 | 5.140 | 20,931,171 |
| 2024-10-29 | 4.570 | 4.790 | 4.440 | 4.670 | 4.670 | 33,927,814 |
| 2024-10-28 | 3.990 | 4.350 | 3.990 | 4.350 | 4.350 | 18,598,506 |
| 2024-10-25 | 3.860 | 3.970 | 3.840 | 3.950 | 3.950 | 8,470,007 |
| 2024-10-24 | 3.870 | 3.880 | 3.800 | 3.830 | 3.830 | 4,274,760 |
| 2024-10-23 | 3.780 | 3.940 | 3.780 | 3.870 | 3.870 | 8,463,460 |
| 2024-10-22 | 3.750 | 3.800 | 3.700 | 3.790 | 3.790 | 5,074,400 |
| 2024-10-21 | 3.780 | 3.800 | 3.700 | 3.720 | 3.720 | 7,178,240 |
| 2024-10-18 | 3.600 | 3.760 | 3.560 | 3.700 | 3.700 | 6,239,191 |
| 2024-10-17 | 3.820 | 3.850 | 3.610 | 3.630 | 3.630 | 8,042,251 |
| 2024-10-16 | 3.740 | 3.850 | 3.680 | 3.780 | 3.780 | 6,988,511 |
| 2024-10-15 | 3.800 | 3.830 | 3.710 | 3.720 | 3.720 | 5,518,300 |
| 2024-10-14 | 3.680 | 3.800 | 3.650 | 3.780 | 3.780 | 6,461,923 |
| 2024-10-11 | 3.820 | 3.830 | 3.630 | 3.670 | 3.670 | 7,040,937 |
| 2024-10-10 | 3.860 | 3.990 | 3.750 | 3.800 | 3.800 | 9,468,616 |
| 2024-10-09 | 4.120 | 4.210 | 3.900 | 3.900 | 3.900 | 16,756,106 |
| 2024-10-08 | 4.330 | 4.330 | 3.860 | 4.330 | 4.330 | 23,775,424 |
| 2024-09-30 | 3.780 | 4.000 | 3.700 | 3.940 | 3.940 | 13,858,192 |
| 2024-09-27 | 3.650 | 3.710 | 3.550 | 3.650 | 3.650 | 6,289,784 |
| 2024-09-26 | 3.360 | 3.550 | 3.360 | 3.550 | 3.550 | 4,575,400 |
| 2024-09-25 | 3.370 | 3.480 | 3.370 | 3.390 | 3.390 | 4,831,030 |
| 2024-09-24 | 3.180 | 3.370 | 3.180 | 3.340 | 3.340 | 6,938,413 |
| 2024-09-23 | 3.250 | 3.280 | 3.170 | 3.170 | 3.170 | 2,903,500 |
| 2024-09-20 | 3.330 | 3.330 | 3.250 | 3.280 | 3.280 | 2,340,500 |
| 2024-09-19 | 3.210 | 3.360 | 3.210 | 3.330 | 3.330 | 5,105,500 |
| 2024-09-18 | 3.210 | 3.260 | 3.120 | 3.180 | 3.180 | 2,575,000 |
| 2024-09-13 | 3.270 | 3.300 | 3.210 | 3.210 | 3.210 | 2,271,580 |
| 2024-09-12 | 3.330 | 3.360 | 3.270 | 3.290 | 3.290 | 1,810,100 |
| 2024-09-11 | 3.390 | 3.390 | 3.300 | 3.320 | 3.320 | 1,808,761 |
| 2024-09-10 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 1,534,420 |
| 2024-09-09 | 3.320 | 3.420 | 3.290 | 3.380 | 3.380 | 2,916,364 |
| 2024-09-06 | 3.410 | 3.410 | 3.320 | 3.350 | 3.350 | 2,108,700 |
| 2024-09-05 | 3.410 | 3.430 | 3.340 | 3.420 | 3.420 | 1,918,500 |
| 2024-09-04 | 3.390 | 3.420 | 3.350 | 3.400 | 3.400 | 2,246,300 |
| 2024-09-03 | 3.380 | 3.440 | 3.370 | 3.410 | 3.410 | 1,593,900 |
| 2024-09-02 | 3.420 | 3.460 | 3.380 | 3.390 | 3.390 | 2,797,200 |
| 2024-08-30 | 3.410 | 3.460 | 3.370 | 3.420 | 3.420 | 2,915,300 |
| 2024-08-29 | 3.310 | 3.390 | 3.260 | 3.370 | 3.370 | 3,169,900 |
| 2024-08-28 | 3.230 | 3.340 | 3.220 | 3.300 | 3.300 | 3,884,400 |
| 2024-08-27 | 3.250 | 3.290 | 3.200 | 3.230 | 3.230 | 2,851,786 |
| 2024-08-26 | 3.240 | 3.360 | 3.240 | 3.270 | 3.270 | 4,755,289 |
| 2024-08-23 | 3.300 | 3.440 | 3.190 | 3.320 | 3.320 | 6,736,840 |
| 2024-08-22 | 3.370 | 3.550 | 3.280 | 3.350 | 3.350 | 7,582,682 |
| 2024-08-21 | 3.290 | 3.420 | 3.280 | 3.420 | 3.420 | 3,153,120 |
| 2024-08-20 | 3.360 | 3.360 | 3.270 | 3.300 | 3.300 | 1,952,220 |
| 2024-08-19 | 3.410 | 3.420 | 3.350 | 3.360 | 3.360 | 2,969,880 |
| 2024-08-16 | 3.460 | 3.500 | 3.390 | 3.410 | 3.410 | 4,127,800 |
| 2024-08-15 | 3.420 | 3.550 | 3.410 | 3.510 | 3.510 | 3,524,600 |
| 2024-08-14 | 3.500 | 3.530 | 3.420 | 3.450 | 3.450 | 2,705,600 |
| 2024-08-13 | 3.440 | 3.520 | 3.380 | 3.470 | 3.470 | 3,415,600 |
| 2024-08-12 | 3.590 | 3.590 | 3.420 | 3.450 | 3.450 | 2,672,600 |
| 2024-08-09 | 3.510 | 3.580 | 3.440 | 3.560 | 3.560 | 3,015,700 |
| 2024-08-08 | 3.510 | 3.510 | 3.420 | 3.480 | 3.480 | 1,461,210 |
| 2024-08-07 | 3.490 | 3.520 | 3.460 | 3.520 | 3.520 | 1,532,261 |
| 2024-08-06 | 3.470 | 3.520 | 3.450 | 3.500 | 3.500 | 2,896,600 |
| 2024-08-05 | 3.510 | 3.590 | 3.440 | 3.450 | 3.450 | 3,242,785 |
| 2024-08-02 | 3.560 | 3.580 | 3.480 | 3.510 | 3.510 | 2,894,984 |
| 2024-08-01 | 3.640 | 3.660 | 3.530 | 3.560 | 3.560 | 3,645,000 |
| 2024-07-31 | 3.580 | 3.650 | 3.550 | 3.640 | 3.640 | 4,169,200 |
| 2024-07-30 | 3.580 | 3.640 | 3.550 | 3.600 | 3.600 | 3,933,264 |
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.