Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.520 | 3.530 | 3.450 | 3.500 | 3.500 | 22,500,080 |
| 2023-05-04 | 3.530 | 3.580 | 3.480 | 3.540 | 3.540 | 25,601,045 |
| 2023-04-28 | 3.360 | 3.530 | 3.340 | 3.510 | 3.510 | 36,080,131 |
| 2023-04-27 | 3.430 | 3.460 | 3.300 | 3.340 | 3.340 | 30,487,046 |
| 2023-04-26 | 3.500 | 3.520 | 3.380 | 3.410 | 3.410 | 26,054,880 |
| 2023-04-25 | 3.610 | 3.610 | 3.430 | 3.500 | 3.500 | 29,582,298 |
| 2023-04-24 | 3.620 | 3.660 | 3.570 | 3.610 | 3.610 | 21,286,416 |
| 2023-04-21 | 3.870 | 3.870 | 3.620 | 3.630 | 3.630 | 39,461,131 |
| 2023-04-20 | 3.760 | 3.880 | 3.760 | 3.860 | 3.860 | 28,343,632 |
| 2023-04-19 | 3.760 | 3.850 | 3.750 | 3.780 | 3.780 | 25,542,487 |
| 2023-04-18 | 3.790 | 3.820 | 3.690 | 3.790 | 3.790 | 36,108,058 |
| 2023-04-17 | 3.910 | 3.920 | 3.760 | 3.800 | 3.800 | 42,247,703 |
| 2023-04-14 | 3.950 | 3.980 | 3.830 | 3.890 | 3.890 | 38,494,458 |
| 2023-04-13 | 3.970 | 4.010 | 3.910 | 3.930 | 3.930 | 36,380,661 |
| 2023-04-12 | 3.920 | 4.000 | 3.880 | 3.990 | 3.990 | 37,079,219 |
| 2023-04-11 | 3.860 | 3.950 | 3.830 | 3.900 | 3.900 | 31,644,329 |
| 2023-04-10 | 4.000 | 4.070 | 3.870 | 3.880 | 3.880 | 42,470,068 |
| 2023-04-07 | 3.890 | 4.000 | 3.830 | 3.990 | 3.990 | 44,003,437 |
| 2023-04-06 | 3.920 | 3.940 | 3.840 | 3.870 | 3.870 | 33,132,517 |
| 2023-04-04 | 3.990 | 4.030 | 3.920 | 3.970 | 3.970 | 43,101,866 |
| 2023-04-03 | 3.900 | 3.990 | 3.860 | 3.980 | 3.980 | 52,146,999 |
| 2023-03-31 | 3.810 | 3.920 | 3.770 | 3.910 | 3.910 | 41,855,569 |
| 2023-03-30 | 3.960 | 3.960 | 3.820 | 3.830 | 3.830 | 42,937,174 |
| 2023-03-29 | 3.890 | 4.030 | 3.830 | 3.940 | 3.940 | 66,245,940 |
| 2023-03-28 | 3.940 | 3.950 | 3.820 | 3.880 | 3.880 | 39,902,997 |
| 2023-03-27 | 3.900 | 3.990 | 3.860 | 3.960 | 3.960 | 58,320,031 |
| 2023-03-24 | 3.850 | 3.900 | 3.780 | 3.880 | 3.880 | 42,178,005 |
| 2023-03-23 | 3.840 | 3.880 | 3.790 | 3.850 | 3.850 | 39,038,216 |
| 2023-03-22 | 3.760 | 3.850 | 3.730 | 3.840 | 3.840 | 45,963,237 |
| 2023-03-21 | 3.680 | 3.780 | 3.610 | 3.760 | 3.760 | 39,103,116 |
| 2023-03-20 | 3.720 | 3.770 | 3.650 | 3.660 | 3.660 | 34,546,461 |
| 2023-03-17 | 3.610 | 3.720 | 3.610 | 3.700 | 3.700 | 43,081,951 |
| 2023-03-16 | 3.610 | 3.640 | 3.560 | 3.600 | 3.600 | 16,840,996 |
| 2023-03-15 | 3.680 | 3.690 | 3.610 | 3.620 | 3.620 | 21,187,684 |
| 2023-03-14 | 3.710 | 3.710 | 3.580 | 3.650 | 3.650 | 29,082,469 |
| 2023-03-13 | 3.660 | 3.700 | 3.620 | 3.690 | 3.690 | 31,721,448 |
| 2023-03-10 | 3.680 | 3.740 | 3.660 | 3.690 | 3.690 | 42,395,046 |
| 2023-03-09 | 3.600 | 3.750 | 3.540 | 3.700 | 3.700 | 45,277,186 |
| 2023-03-08 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 24,928,220 |
| 2023-03-07 | 3.610 | 3.630 | 3.480 | 3.500 | 3.500 | 26,112,297 |
| 2023-03-06 | 3.630 | 3.670 | 3.600 | 3.620 | 3.620 | 20,606,897 |
| 2023-03-03 | 3.710 | 3.710 | 3.610 | 3.650 | 3.650 | 30,997,012 |
| 2023-03-02 | 3.700 | 3.780 | 3.680 | 3.710 | 3.710 | 42,499,899 |
| 2023-03-01 | 3.550 | 3.720 | 3.550 | 3.690 | 3.690 | 55,856,378 |
| 2023-02-28 | 3.550 | 3.630 | 3.510 | 3.570 | 3.570 | 31,519,972 |
| 2023-02-27 | 3.560 | 3.580 | 3.470 | 3.490 | 3.490 | 22,360,016 |
| 2023-02-24 | 3.530 | 3.640 | 3.520 | 3.580 | 3.580 | 25,984,844 |
| 2023-02-23 | 3.630 | 3.630 | 3.510 | 3.540 | 3.540 | 26,218,055 |
| 2023-02-22 | 3.570 | 3.640 | 3.520 | 3.620 | 3.620 | 26,431,306 |
| 2023-02-21 | 3.590 | 3.650 | 3.550 | 3.590 | 3.590 | 25,729,182 |
| 2023-02-20 | 3.570 | 3.590 | 3.500 | 3.580 | 3.580 | 26,322,751 |
| 2023-02-17 | 3.620 | 3.690 | 3.530 | 3.540 | 3.540 | 34,228,697 |
| 2023-02-16 | 3.650 | 3.760 | 3.590 | 3.620 | 3.620 | 49,982,075 |
| 2023-02-15 | 3.560 | 3.700 | 3.560 | 3.690 | 3.690 | 43,174,797 |
| 2023-02-14 | 3.610 | 3.640 | 3.550 | 3.570 | 3.570 | 25,333,618 |
| 2023-02-13 | 3.620 | 3.620 | 3.550 | 3.610 | 3.610 | 33,833,149 |
| 2023-02-10 | 3.630 | 3.720 | 3.610 | 3.620 | 3.620 | 42,455,849 |
| 2023-02-09 | 3.510 | 3.630 | 3.490 | 3.620 | 3.620 | 39,576,647 |
| 2023-02-08 | 3.620 | 3.630 | 3.520 | 3.530 | 3.530 | 41,259,755 |
| 2023-02-07 | 3.530 | 3.650 | 3.510 | 3.630 | 3.630 | 51,613,729 |
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.