Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.140 | 4.450 | 4.100 | 4.450 | 4.450 | 196,982,348 |
| 2024-07-26 | 4.100 | 4.180 | 4.060 | 4.130 | 4.130 | 90,002,159 |
| 2024-07-25 | 4.040 | 4.230 | 3.980 | 4.160 | 4.160 | 126,330,600 |
| 2024-07-24 | 4.230 | 4.300 | 4.050 | 4.050 | 4.050 | 171,577,418 |
| 2024-07-23 | 4.280 | 4.580 | 4.270 | 4.390 | 4.390 | 243,946,611 |
| 2024-07-22 | 4.170 | 4.310 | 4.140 | 4.240 | 4.240 | 89,986,000 |
| 2024-07-19 | 4.260 | 4.330 | 4.200 | 4.220 | 4.220 | 105,091,769 |
| 2024-07-18 | 4.200 | 4.330 | 4.150 | 4.300 | 4.300 | 114,099,800 |
| 2024-07-17 | 4.490 | 4.500 | 4.260 | 4.280 | 4.280 | 149,629,453 |
| 2024-07-16 | 4.550 | 4.650 | 4.440 | 4.550 | 4.550 | 141,866,683 |
| 2024-07-15 | 4.620 | 4.850 | 4.560 | 4.580 | 4.580 | 186,755,300 |
| 2024-07-12 | 4.780 | 5.050 | 4.650 | 4.790 | 4.790 | 247,234,375 |
| 2024-07-11 | 4.500 | 5.190 | 4.450 | 4.810 | 4.810 | 332,523,714 |
| 2024-07-10 | 4.240 | 4.480 | 4.210 | 4.430 | 4.430 | 225,454,316 |
| 2024-07-09 | 4.070 | 4.180 | 4.010 | 4.170 | 4.170 | 145,647,156 |
| 2024-07-08 | 4.220 | 4.230 | 3.970 | 4.000 | 4.000 | 171,321,660 |
| 2024-07-05 | 4.310 | 4.390 | 4.180 | 4.240 | 4.240 | 174,382,112 |
| 2024-07-04 | 4.660 | 4.750 | 4.170 | 4.170 | 4.170 | 261,003,917 |
| 2024-07-03 | 4.480 | 4.680 | 4.430 | 4.490 | 4.490 | 257,632,611 |
| 2024-07-02 | 4.490 | 4.510 | 4.340 | 4.400 | 4.400 | 183,814,083 |
| 2024-07-01 | 4.480 | 4.610 | 4.410 | 4.570 | 4.570 | 204,344,534 |
| 2024-06-28 | 4.320 | 4.510 | 4.320 | 4.430 | 4.430 | 204,982,046 |
| 2024-06-27 | 4.450 | 4.650 | 4.410 | 4.410 | 4.410 | 274,451,628 |
| 2024-06-26 | 4.480 | 4.560 | 4.280 | 4.510 | 4.510 | 240,054,346 |
| 2024-06-25 | 4.890 | 4.950 | 4.390 | 4.480 | 4.480 | 339,350,913 |
| 2024-06-24 | 5.060 | 5.320 | 4.740 | 4.860 | 4.860 | 354,159,878 |
| 2024-06-21 | 5.220 | 5.480 | 5.100 | 5.130 | 5.130 | 330,922,536 |
| 2024-06-20 | 5.130 | 5.770 | 5.020 | 5.440 | 5.440 | 468,984,567 |
| 2024-06-19 | 5.110 | 5.570 | 4.930 | 5.260 | 5.260 | 497,296,636 |
| 2024-06-18 | 4.200 | 5.080 | 4.180 | 5.080 | 5.080 | 443,264,112 |
| 2024-06-17 | 4.300 | 4.660 | 4.150 | 4.230 | 4.230 | 269,745,067 |
| 2024-06-14 | 3.680 | 3.950 | 3.630 | 3.950 | 3.950 | 153,602,187 |
| 2024-06-13 | 3.650 | 3.810 | 3.580 | 3.730 | 3.730 | 113,875,355 |
| 2024-06-12 | 3.690 | 3.850 | 3.650 | 3.710 | 3.710 | 119,241,816 |
| 2024-06-11 | 3.600 | 3.830 | 3.540 | 3.750 | 3.750 | 128,536,130 |
| 2024-06-07 | 3.590 | 3.720 | 3.420 | 3.620 | 3.620 | 129,013,019 |
| 2024-06-06 | 3.660 | 3.690 | 3.420 | 3.490 | 3.490 | 150,858,601 |
| 2024-06-05 | 3.330 | 3.960 | 3.330 | 3.750 | 3.750 | 204,181,654 |
| 2024-06-04 | 3.140 | 3.420 | 3.130 | 3.330 | 3.330 | 86,306,361 |
| 2024-06-03 | 3.290 | 3.330 | 3.130 | 3.160 | 3.160 | 29,202,894 |
| 2024-05-31 | 3.150 | 3.230 | 3.130 | 3.220 | 3.220 | 20,128,481 |
| 2024-05-30 | 3.130 | 3.170 | 3.070 | 3.140 | 3.140 | 14,072,639 |
| 2024-05-29 | 3.130 | 3.190 | 3.120 | 3.140 | 3.140 | 15,158,350 |
| 2024-05-28 | 3.190 | 3.210 | 3.120 | 3.140 | 3.140 | 16,528,143 |
| 2024-05-27 | 3.210 | 3.210 | 3.120 | 3.210 | 3.210 | 17,596,248 |
| 2024-05-24 | 3.250 | 3.270 | 3.180 | 3.180 | 3.180 | 15,221,994 |
| 2024-05-23 | 3.300 | 3.310 | 3.220 | 3.220 | 3.220 | 16,493,909 |
| 2024-05-22 | 3.280 | 3.320 | 3.260 | 3.310 | 3.310 | 13,333,896 |
| 2024-05-21 | 3.350 | 3.360 | 3.270 | 3.290 | 3.290 | 17,958,247 |
| 2024-05-20 | 3.340 | 3.400 | 3.310 | 3.360 | 3.360 | 25,025,598 |
| 2024-05-17 | 3.260 | 3.330 | 3.250 | 3.330 | 3.330 | 21,104,465 |
| 2024-05-16 | 3.230 | 3.310 | 3.230 | 3.270 | 3.270 | 18,961,473 |
| 2024-05-15 | 3.270 | 3.290 | 3.210 | 3.220 | 3.220 | 16,994,726 |
| 2024-05-14 | 3.270 | 3.330 | 3.250 | 3.260 | 3.260 | 15,052,703 |
| 2024-05-13 | 3.340 | 3.350 | 3.230 | 3.240 | 3.240 | 27,309,279 |
| 2024-05-10 | 3.450 | 3.470 | 3.360 | 3.360 | 3.360 | 21,596,008 |
| 2024-05-09 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 20,660,763 |
| 2024-05-08 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 25,768,078 |
| 2024-05-07 | 3.510 | 3.570 | 3.480 | 3.520 | 3.520 | 39,341,695 |
| 2024-05-06 | 3.600 | 3.710 | 3.540 | 3.560 | 3.560 | 59,865,126 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-08 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.