Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.310 | 4.340 | 4.240 | 4.250 | 4.250 | 65,952,052 |
| 2023-10-31 | 4.380 | 4.500 | 4.260 | 4.350 | 4.350 | 94,510,431 |
| 2023-10-30 | 4.410 | 4.470 | 4.350 | 4.390 | 4.390 | 84,366,593 |
| 2023-10-27 | 4.560 | 4.650 | 4.360 | 4.420 | 4.420 | 111,456,963 |
| 2023-10-26 | 4.440 | 4.650 | 4.330 | 4.560 | 4.560 | 152,575,402 |
| 2023-10-25 | 4.260 | 4.540 | 4.240 | 4.440 | 4.440 | 133,538,693 |
| 2023-10-24 | 4.340 | 4.370 | 4.160 | 4.240 | 4.240 | 110,197,679 |
| 2023-10-23 | 4.310 | 4.500 | 4.230 | 4.340 | 4.340 | 120,759,967 |
| 2023-10-20 | 4.690 | 4.740 | 4.330 | 4.390 | 4.390 | 170,714,857 |
| 2023-10-19 | 4.450 | 5.050 | 4.450 | 4.690 | 4.690 | 258,523,113 |
| 2023-10-18 | 4.810 | 4.820 | 4.490 | 4.530 | 4.530 | 241,978,998 |
| 2023-10-17 | 4.790 | 5.200 | 4.630 | 4.940 | 4.940 | 285,649,551 |
| 2023-10-16 | 4.980 | 5.240 | 4.740 | 4.780 | 4.780 | 303,830,583 |
| 2023-10-13 | 4.520 | 4.920 | 4.400 | 4.620 | 4.620 | 246,204,641 |
| 2023-10-12 | 4.350 | 4.690 | 4.220 | 4.550 | 4.550 | 279,369,502 |
| 2023-10-11 | 3.980 | 4.740 | 3.980 | 4.560 | 4.560 | 341,379,744 |
| 2023-10-10 | 3.740 | 4.030 | 3.720 | 3.950 | 3.950 | 126,719,644 |
| 2023-10-09 | 3.730 | 3.830 | 3.720 | 3.760 | 3.760 | 67,353,618 |
| 2023-09-28 | 3.600 | 3.740 | 3.590 | 3.690 | 3.690 | 45,895,301 |
| 2023-09-27 | 3.600 | 3.680 | 3.550 | 3.600 | 3.600 | 36,539,899 |
| 2023-09-26 | 3.680 | 3.690 | 3.580 | 3.580 | 3.580 | 36,969,379 |
| 2023-09-25 | 3.660 | 3.720 | 3.640 | 3.670 | 3.670 | 50,468,402 |
| 2023-09-22 | 3.520 | 3.720 | 3.430 | 3.720 | 3.720 | 76,513,969 |
| 2023-09-21 | 3.410 | 3.540 | 3.390 | 3.500 | 3.500 | 47,353,335 |
| 2023-09-20 | 3.480 | 3.500 | 3.400 | 3.410 | 3.410 | 28,829,795 |
| 2023-09-19 | 3.510 | 3.520 | 3.430 | 3.480 | 3.480 | 37,618,116 |
| 2023-09-18 | 3.540 | 3.550 | 3.460 | 3.530 | 3.530 | 30,793,496 |
| 2023-09-15 | 3.640 | 3.650 | 3.500 | 3.540 | 3.540 | 36,311,502 |
| 2023-09-14 | 3.680 | 3.700 | 3.600 | 3.640 | 3.640 | 32,581,029 |
| 2023-09-13 | 3.780 | 3.800 | 3.650 | 3.690 | 3.690 | 54,817,928 |
| 2023-09-12 | 3.710 | 3.850 | 3.710 | 3.780 | 3.780 | 64,843,145 |
| 2023-09-11 | 3.720 | 3.830 | 3.680 | 3.770 | 3.770 | 81,888,019 |
| 2023-09-08 | 3.490 | 3.790 | 3.450 | 3.700 | 3.700 | 65,957,403 |
| 2023-09-07 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 38,546,330 |
| 2023-09-06 | 3.540 | 3.610 | 3.480 | 3.610 | 3.610 | 62,957,054 |
| 2023-09-05 | 3.480 | 3.520 | 3.450 | 3.480 | 3.480 | 22,690,821 |
| 2023-09-04 | 3.430 | 3.480 | 3.420 | 3.480 | 3.480 | 17,125,890 |
| 2023-09-01 | 3.450 | 3.470 | 3.390 | 3.420 | 3.420 | 19,119,579 |
| 2023-08-31 | 3.480 | 3.510 | 3.440 | 3.450 | 3.450 | 19,615,308 |
| 2023-08-30 | 3.440 | 3.510 | 3.440 | 3.490 | 3.490 | 31,036,334 |
| 2023-08-29 | 3.330 | 3.460 | 3.320 | 3.450 | 3.450 | 25,945,717 |
| 2023-08-28 | 3.500 | 3.520 | 3.320 | 3.330 | 3.330 | 30,971,077 |
| 2023-08-25 | 3.400 | 3.400 | 3.270 | 3.290 | 3.290 | 30,533,802 |
| 2023-08-24 | 3.470 | 3.490 | 3.360 | 3.400 | 3.400 | 27,956,700 |
| 2023-08-23 | 3.450 | 3.510 | 3.400 | 3.450 | 3.450 | 27,173,122 |
| 2023-08-22 | 3.380 | 3.480 | 3.370 | 3.470 | 3.470 | 23,934,602 |
| 2023-08-21 | 3.400 | 3.470 | 3.380 | 3.380 | 3.380 | 18,536,869 |
| 2023-08-18 | 3.490 | 3.510 | 3.400 | 3.400 | 3.400 | 17,486,800 |
| 2023-08-17 | 3.410 | 3.500 | 3.370 | 3.490 | 3.490 | 20,876,789 |
| 2023-08-16 | 3.480 | 3.510 | 3.420 | 3.430 | 3.430 | 21,148,497 |
| 2023-08-15 | 3.550 | 3.580 | 3.480 | 3.500 | 3.500 | 20,494,977 |
| 2023-08-14 | 3.530 | 3.570 | 3.470 | 3.560 | 3.560 | 28,478,931 |
| 2023-08-11 | 3.670 | 3.690 | 3.560 | 3.570 | 3.570 | 21,693,027 |
| 2023-08-10 | 3.670 | 3.700 | 3.640 | 3.670 | 3.670 | 21,251,327 |
| 2023-08-09 | 3.740 | 3.790 | 3.680 | 3.690 | 3.690 | 22,255,149 |
| 2023-08-08 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 24,888,074 |
| 2023-08-07 | 3.790 | 3.830 | 3.740 | 3.760 | 3.760 | 33,190,328 |
| 2023-08-04 | 3.620 | 3.810 | 3.610 | 3.790 | 3.790 | 69,662,950 |
| 2023-08-03 | 3.620 | 3.660 | 3.600 | 3.620 | 3.620 | 20,322,729 |
| 2023-08-02 | 3.650 | 3.660 | 3.620 | 3.650 | 3.650 | 16,998,356 |
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.