Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.650 | 3.670 | 3.600 | 3.650 | 3.650 | 26,096,401 |
| 2023-07-31 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 29,888,987 |
| 2023-07-28 | 3.540 | 3.610 | 3.490 | 3.600 | 3.600 | 33,297,543 |
| 2023-07-27 | 3.690 | 3.720 | 3.550 | 3.560 | 3.560 | 42,043,935 |
| 2023-07-26 | 3.630 | 3.650 | 3.520 | 3.540 | 3.540 | 29,187,429 |
| 2023-07-25 | 3.570 | 3.660 | 3.560 | 3.640 | 3.640 | 29,516,993 |
| 2023-07-24 | 3.550 | 3.620 | 3.520 | 3.550 | 3.550 | 21,915,387 |
| 2023-07-21 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 26,054,624 |
| 2023-07-20 | 3.640 | 3.650 | 3.540 | 3.550 | 3.550 | 31,196,007 |
| 2023-07-19 | 3.660 | 3.690 | 3.610 | 3.640 | 3.640 | 29,471,673 |
| 2023-07-18 | 3.740 | 3.760 | 3.660 | 3.680 | 3.680 | 30,647,248 |
| 2023-07-17 | 3.780 | 3.810 | 3.710 | 3.740 | 3.740 | 30,357,988 |
| 2023-07-14 | 3.760 | 3.870 | 3.750 | 3.820 | 3.820 | 36,649,800 |
| 2023-07-13 | 3.800 | 3.830 | 3.700 | 3.780 | 3.780 | 49,232,135 |
| 2023-07-12 | 3.960 | 3.990 | 3.780 | 3.800 | 3.800 | 64,888,817 |
| 2023-07-11 | 3.850 | 3.980 | 3.840 | 3.970 | 3.970 | 53,170,072 |
| 2023-07-10 | 3.880 | 3.900 | 3.800 | 3.880 | 3.880 | 47,218,228 |
| 2023-07-07 | 3.980 | 3.980 | 3.830 | 3.850 | 3.850 | 61,303,665 |
| 2023-07-06 | 3.910 | 4.000 | 3.850 | 3.980 | 3.980 | 94,868,175 |
| 2023-07-05 | 3.800 | 4.050 | 3.790 | 3.870 | 3.870 | 115,633,103 |
| 2023-07-04 | 3.630 | 3.800 | 3.620 | 3.780 | 3.780 | 48,540,346 |
| 2023-07-03 | 3.650 | 3.670 | 3.590 | 3.630 | 3.630 | 24,778,925 |
| 2023-06-30 | 3.630 | 3.680 | 3.580 | 3.650 | 3.650 | 25,523,556 |
| 2023-06-29 | 3.500 | 3.690 | 3.480 | 3.650 | 3.650 | 36,492,284 |
| 2023-06-28 | 3.530 | 3.560 | 3.410 | 3.510 | 3.510 | 25,878,059 |
| 2023-06-27 | 3.560 | 3.600 | 3.520 | 3.570 | 3.570 | 22,822,305 |
| 2023-06-26 | 3.690 | 3.710 | 3.530 | 3.550 | 3.550 | 30,666,826 |
| 2023-06-21 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 28,930,299 |
| 2023-06-20 | 3.820 | 3.830 | 3.760 | 3.800 | 3.800 | 21,932,916 |
| 2023-06-19 | 3.790 | 3.860 | 3.780 | 3.820 | 3.820 | 25,922,211 |
| 2023-06-16 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 24,571,119 |
| 2023-06-15 | 3.810 | 3.810 | 3.740 | 3.760 | 3.760 | 22,588,481 |
| 2023-06-14 | 3.800 | 3.820 | 3.770 | 3.800 | 3.800 | 26,587,404 |
| 2023-06-13 | 3.840 | 3.870 | 3.750 | 3.810 | 3.810 | 37,850,270 |
| 2023-06-12 | 3.700 | 3.790 | 3.700 | 3.760 | 3.760 | 27,243,198 |
| 2023-06-09 | 3.690 | 3.730 | 3.630 | 3.720 | 3.720 | 23,512,412 |
| 2023-06-08 | 3.700 | 3.710 | 3.610 | 3.650 | 3.650 | 20,822,899 |
| 2023-06-07 | 3.660 | 3.740 | 3.620 | 3.700 | 3.700 | 24,300,802 |
| 2023-06-06 | 3.750 | 3.770 | 3.650 | 3.670 | 3.670 | 27,158,532 |
| 2023-06-05 | 3.710 | 3.800 | 3.700 | 3.760 | 3.760 | 26,247,518 |
| 2023-06-02 | 3.700 | 3.750 | 3.700 | 3.710 | 3.710 | 27,002,282 |
| 2023-06-01 | 3.630 | 3.750 | 3.610 | 3.720 | 3.720 | 34,864,320 |
| 2023-05-31 | 3.610 | 3.670 | 3.590 | 3.650 | 3.650 | 26,354,245 |
| 2023-05-30 | 3.550 | 3.630 | 3.490 | 3.630 | 3.630 | 23,947,376 |
| 2023-05-29 | 3.580 | 3.590 | 3.510 | 3.540 | 3.540 | 20,547,898 |
| 2023-05-26 | 3.460 | 3.580 | 3.450 | 3.570 | 3.570 | 22,553,471 |
| 2023-05-25 | 3.470 | 3.540 | 3.410 | 3.460 | 3.460 | 20,440,138 |
| 2023-05-24 | 3.470 | 3.550 | 3.440 | 3.490 | 3.490 | 23,773,404 |
| 2023-05-23 | 3.560 | 3.590 | 3.470 | 3.470 | 3.470 | 20,890,868 |
| 2023-05-22 | 3.620 | 3.660 | 3.550 | 3.570 | 3.570 | 22,637,359 |
| 2023-05-19 | 3.620 | 3.680 | 3.580 | 3.640 | 3.640 | 27,169,586 |
| 2023-05-18 | 3.430 | 3.690 | 3.410 | 3.630 | 3.630 | 53,900,239 |
| 2023-05-17 | 3.380 | 3.440 | 3.360 | 3.430 | 3.430 | 20,687,665 |
| 2023-05-16 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 20,546,168 |
| 2023-05-15 | 3.490 | 3.490 | 3.380 | 3.460 | 3.460 | 16,606,356 |
| 2023-05-12 | 3.540 | 3.550 | 3.460 | 3.470 | 3.470 | 19,136,302 |
| 2023-05-11 | 3.520 | 3.590 | 3.510 | 3.560 | 3.560 | 21,699,546 |
| 2023-05-10 | 3.530 | 3.600 | 3.500 | 3.520 | 3.520 | 27,200,160 |
| 2023-05-09 | 3.560 | 3.610 | 3.510 | 3.540 | 3.540 | 28,588,892 |
| 2023-05-08 | 3.530 | 3.590 | 3.470 | 3.570 | 3.570 | 28,095,691 |
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.