Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.480 | 3.570 | 3.430 | 3.540 | 3.540 | 30,070,748 |
| 2024-01-24 | 3.420 | 3.470 | 3.330 | 3.460 | 3.460 | 27,425,594 |
| 2024-01-23 | 3.390 | 3.450 | 3.360 | 3.400 | 3.400 | 29,288,245 |
| 2024-01-22 | 3.620 | 3.630 | 3.370 | 3.410 | 3.410 | 28,388,691 |
| 2024-01-19 | 3.700 | 3.720 | 3.610 | 3.610 | 3.610 | 18,087,635 |
| 2024-01-18 | 3.690 | 3.740 | 3.590 | 3.720 | 3.720 | 26,092,899 |
| 2024-01-17 | 3.770 | 3.790 | 3.700 | 3.700 | 3.700 | 15,066,385 |
| 2024-01-16 | 3.800 | 3.800 | 3.720 | 3.770 | 3.770 | 17,086,356 |
| 2024-01-15 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 13,719,389 |
| 2024-01-12 | 3.880 | 3.890 | 3.830 | 3.840 | 3.840 | 18,258,869 |
| 2024-01-11 | 3.750 | 3.900 | 3.750 | 3.880 | 3.880 | 24,712,687 |
| 2024-01-10 | 3.840 | 3.850 | 3.740 | 3.750 | 3.750 | 16,808,549 |
| 2024-01-09 | 3.840 | 3.890 | 3.820 | 3.840 | 3.840 | 19,337,117 |
| 2024-01-08 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 19,135,500 |
| 2024-01-05 | 4.040 | 4.050 | 3.900 | 3.910 | 3.910 | 21,697,634 |
| 2024-01-04 | 4.000 | 4.060 | 3.960 | 4.030 | 4.030 | 22,360,677 |
| 2024-01-03 | 4.020 | 4.050 | 3.960 | 3.990 | 3.990 | 19,205,910 |
| 2024-01-02 | 4.080 | 4.090 | 4.020 | 4.020 | 4.020 | 20,397,199 |
| 2023-12-29 | 4.000 | 4.080 | 3.980 | 4.060 | 4.060 | 24,268,152 |
| 2023-12-28 | 3.920 | 4.030 | 3.880 | 4.010 | 4.010 | 32,719,977 |
| 2023-12-27 | 3.890 | 3.970 | 3.880 | 3.950 | 3.950 | 26,219,134 |
| 2023-12-26 | 4.040 | 4.040 | 3.880 | 3.900 | 3.900 | 32,697,606 |
| 2023-12-25 | 4.040 | 4.070 | 3.990 | 4.040 | 4.040 | 19,003,601 |
| 2023-12-22 | 4.190 | 4.190 | 4.010 | 4.040 | 4.040 | 50,185,842 |
| 2023-12-21 | 4.230 | 4.260 | 4.100 | 4.190 | 4.190 | 41,650,362 |
| 2023-12-20 | 4.400 | 4.420 | 4.240 | 4.250 | 4.250 | 34,411,574 |
| 2023-12-19 | 4.340 | 4.420 | 4.330 | 4.390 | 4.390 | 29,589,267 |
| 2023-12-18 | 4.440 | 4.460 | 4.320 | 4.340 | 4.340 | 39,385,287 |
| 2023-12-15 | 4.630 | 4.650 | 4.480 | 4.490 | 4.490 | 61,996,289 |
| 2023-12-14 | 4.630 | 4.840 | 4.630 | 4.660 | 4.660 | 91,479,534 |
| 2023-12-13 | 4.600 | 4.800 | 4.600 | 4.670 | 4.670 | 86,856,626 |
| 2023-12-12 | 4.400 | 5.170 | 4.360 | 4.760 | 4.760 | 147,688,745 |
| 2023-12-11 | 4.470 | 4.470 | 4.320 | 4.410 | 4.410 | 46,814,871 |
| 2023-12-08 | 4.330 | 4.450 | 4.310 | 4.420 | 4.420 | 64,192,858 |
| 2023-12-07 | 4.280 | 4.360 | 4.260 | 4.310 | 4.310 | 30,936,653 |
| 2023-12-06 | 4.330 | 4.350 | 4.270 | 4.290 | 4.290 | 36,777,229 |
| 2023-12-05 | 4.470 | 4.480 | 4.310 | 4.330 | 4.330 | 48,477,261 |
| 2023-12-04 | 4.530 | 4.550 | 4.450 | 4.460 | 4.460 | 51,586,349 |
| 2023-12-01 | 4.440 | 4.560 | 4.410 | 4.550 | 4.550 | 58,870,010 |
| 2023-11-30 | 4.500 | 4.640 | 4.440 | 4.480 | 4.480 | 67,382,999 |
| 2023-11-29 | 4.480 | 4.690 | 4.390 | 4.520 | 4.520 | 83,020,525 |
| 2023-11-28 | 4.590 | 4.630 | 4.440 | 4.490 | 4.490 | 77,851,791 |
| 2023-11-27 | 4.570 | 4.720 | 4.570 | 4.610 | 4.610 | 55,379,265 |
| 2023-11-24 | 4.930 | 4.950 | 4.600 | 4.610 | 4.610 | 99,148,036 |
| 2023-11-23 | 4.800 | 4.950 | 4.650 | 4.880 | 4.880 | 119,021,481 |
| 2023-11-22 | 4.750 | 5.010 | 4.740 | 4.850 | 4.850 | 141,089,903 |
| 2023-11-21 | 5.100 | 5.100 | 4.780 | 4.810 | 4.810 | 150,898,267 |
| 2023-11-20 | 4.680 | 5.070 | 4.660 | 4.990 | 4.990 | 200,151,668 |
| 2023-11-17 | 4.510 | 4.700 | 4.500 | 4.650 | 4.650 | 119,849,890 |
| 2023-11-16 | 4.580 | 4.630 | 4.520 | 4.530 | 4.530 | 55,581,055 |
| 2023-11-15 | 4.640 | 4.670 | 4.550 | 4.580 | 4.580 | 65,470,920 |
| 2023-11-14 | 4.560 | 4.680 | 4.510 | 4.630 | 4.630 | 91,351,467 |
| 2023-11-13 | 4.450 | 4.590 | 4.450 | 4.580 | 4.580 | 86,732,549 |
| 2023-11-10 | 4.380 | 4.570 | 4.360 | 4.440 | 4.440 | 68,702,958 |
| 2023-11-09 | 4.490 | 4.510 | 4.380 | 4.440 | 4.440 | 79,829,992 |
| 2023-11-08 | 4.550 | 4.660 | 4.420 | 4.530 | 4.530 | 126,664,487 |
| 2023-11-07 | 4.370 | 4.560 | 4.320 | 4.510 | 4.510 | 99,803,421 |
| 2023-11-06 | 4.420 | 4.420 | 4.340 | 4.410 | 4.410 | 76,386,604 |
| 2023-11-03 | 4.270 | 4.390 | 4.250 | 4.340 | 4.340 | 73,875,455 |
| 2023-11-02 | 4.220 | 4.350 | 4.210 | 4.220 | 4.220 | 59,622,192 |
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.