Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.580 | 3.730 | 3.500 | 3.570 | 3.570 | 64,096,366 |
| 2024-04-29 | 3.350 | 3.630 | 3.350 | 3.520 | 3.520 | 53,983,312 |
| 2024-04-26 | 3.200 | 3.340 | 3.190 | 3.320 | 3.320 | 29,659,402 |
| 2024-04-25 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 18,715,266 |
| 2024-04-24 | 3.100 | 3.250 | 3.100 | 3.240 | 3.240 | 34,871,874 |
| 2024-04-23 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 16,794,182 |
| 2024-04-22 | 3.070 | 3.120 | 2.980 | 3.070 | 3.070 | 16,354,750 |
| 2024-04-19 | 3.100 | 3.130 | 3.060 | 3.080 | 3.080 | 19,470,294 |
| 2024-04-18 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 26,174,700 |
| 2024-04-17 | 2.980 | 3.160 | 2.980 | 3.150 | 3.150 | 34,420,577 |
| 2024-04-16 | 3.090 | 3.170 | 2.930 | 2.940 | 2.940 | 39,242,794 |
| 2024-04-15 | 3.200 | 3.220 | 3.010 | 3.090 | 3.090 | 40,827,306 |
| 2024-04-12 | 3.260 | 3.320 | 3.230 | 3.250 | 3.250 | 20,283,647 |
| 2024-04-11 | 3.260 | 3.340 | 3.250 | 3.270 | 3.270 | 20,279,038 |
| 2024-04-10 | 3.390 | 3.400 | 3.230 | 3.290 | 3.290 | 37,949,659 |
| 2024-04-09 | 3.490 | 3.530 | 3.380 | 3.420 | 3.420 | 60,868,539 |
| 2024-04-08 | 3.450 | 3.690 | 3.410 | 3.550 | 3.550 | 71,517,312 |
| 2024-04-03 | 3.540 | 3.540 | 3.420 | 3.450 | 3.450 | 26,954,954 |
| 2024-04-02 | 3.610 | 3.620 | 3.530 | 3.560 | 3.560 | 24,181,277 |
| 2024-04-01 | 3.560 | 3.650 | 3.550 | 3.600 | 3.600 | 22,864,739 |
| 2024-03-29 | 3.540 | 3.560 | 3.460 | 3.560 | 3.560 | 16,222,294 |
| 2024-03-28 | 3.410 | 3.570 | 3.400 | 3.540 | 3.540 | 41,733,165 |
| 2024-03-27 | 3.570 | 3.590 | 3.380 | 3.390 | 3.390 | 38,321,845 |
| 2024-03-26 | 3.690 | 3.690 | 3.530 | 3.580 | 3.580 | 35,946,873 |
| 2024-03-25 | 3.820 | 3.830 | 3.650 | 3.660 | 3.660 | 36,419,491 |
| 2024-03-22 | 3.870 | 3.880 | 3.760 | 3.830 | 3.830 | 44,787,110 |
| 2024-03-21 | 3.830 | 3.900 | 3.830 | 3.880 | 3.880 | 41,551,228 |
| 2024-03-20 | 3.840 | 3.890 | 3.820 | 3.870 | 3.870 | 36,981,672 |
| 2024-03-19 | 3.770 | 3.900 | 3.750 | 3.840 | 3.840 | 53,458,820 |
| 2024-03-18 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 44,916,727 |
| 2024-03-15 | 3.720 | 3.760 | 3.660 | 3.760 | 3.760 | 30,627,281 |
| 2024-03-14 | 3.750 | 3.780 | 3.660 | 3.730 | 3.730 | 40,522,272 |
| 2024-03-13 | 3.760 | 3.820 | 3.720 | 3.770 | 3.770 | 63,369,193 |
| 2024-03-12 | 3.650 | 3.910 | 3.640 | 3.840 | 3.840 | 104,650,301 |
| 2024-03-11 | 3.550 | 3.650 | 3.500 | 3.640 | 3.640 | 40,124,433 |
| 2024-03-08 | 3.490 | 3.550 | 3.470 | 3.550 | 3.550 | 28,898,777 |
| 2024-03-07 | 3.550 | 3.600 | 3.480 | 3.490 | 3.490 | 34,486,843 |
| 2024-03-06 | 3.540 | 3.620 | 3.480 | 3.560 | 3.560 | 33,631,436 |
| 2024-03-05 | 3.620 | 3.640 | 3.530 | 3.540 | 3.540 | 38,769,971 |
| 2024-03-04 | 3.600 | 3.650 | 3.540 | 3.640 | 3.640 | 43,188,130 |
| 2024-03-01 | 3.510 | 3.600 | 3.500 | 3.580 | 3.580 | 43,176,717 |
| 2024-02-29 | 3.330 | 3.510 | 3.330 | 3.500 | 3.500 | 48,212,258 |
| 2024-02-28 | 3.630 | 3.690 | 3.310 | 3.330 | 3.330 | 74,213,337 |
| 2024-02-27 | 3.480 | 3.640 | 3.460 | 3.640 | 3.640 | 48,817,993 |
| 2024-02-26 | 3.470 | 3.600 | 3.390 | 3.510 | 3.510 | 54,387,998 |
| 2024-02-23 | 3.290 | 3.450 | 3.270 | 3.450 | 3.450 | 48,625,035 |
| 2024-02-22 | 3.190 | 3.300 | 3.180 | 3.290 | 3.290 | 38,415,826 |
| 2024-02-21 | 3.140 | 3.280 | 3.130 | 3.180 | 3.180 | 36,307,157 |
| 2024-02-20 | 3.130 | 3.180 | 3.050 | 3.170 | 3.170 | 28,893,950 |
| 2024-02-19 | 3.050 | 3.180 | 3.040 | 3.130 | 3.130 | 41,688,135 |
| 2024-02-08 | 2.710 | 2.980 | 2.710 | 2.970 | 2.970 | 40,758,858 |
| 2024-02-07 | 2.730 | 2.800 | 2.650 | 2.700 | 2.700 | 34,988,163 |
| 2024-02-06 | 2.540 | 2.800 | 2.450 | 2.720 | 2.720 | 41,675,789 |
| 2024-02-05 | 2.860 | 2.900 | 2.530 | 2.550 | 2.550 | 51,562,644 |
| 2024-02-02 | 3.070 | 3.140 | 2.800 | 2.920 | 2.920 | 34,117,416 |
| 2024-02-01 | 3.080 | 3.140 | 3.000 | 3.040 | 3.040 | 23,381,052 |
| 2024-01-31 | 3.290 | 3.310 | 3.070 | 3.080 | 3.080 | 33,045,708 |
| 2024-01-30 | 3.350 | 3.410 | 3.280 | 3.280 | 3.280 | 19,507,679 |
| 2024-01-29 | 3.520 | 3.550 | 3.370 | 3.380 | 3.380 | 24,603,055 |
| 2024-01-26 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 23,013,172 |
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.