Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.500 | 3.580 | 3.500 | 3.530 | 3.530 | 35,058,012 |
| 2023-02-03 | 3.440 | 3.530 | 3.420 | 3.510 | 3.510 | 41,690,697 |
| 2023-02-02 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 28,175,436 |
| 2023-02-01 | 3.320 | 3.470 | 3.320 | 3.460 | 3.460 | 39,792,229 |
| 2023-01-31 | 3.320 | 3.330 | 3.290 | 3.320 | 3.320 | 14,389,223 |
| 2023-01-30 | 3.310 | 3.350 | 3.290 | 3.330 | 3.330 | 24,211,769 |
| 2023-01-20 | 3.230 | 3.280 | 3.230 | 3.270 | 3.270 | 22,929,668 |
| 2023-01-19 | 3.150 | 3.240 | 3.150 | 3.210 | 3.210 | 21,628,002 |
| 2023-01-18 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 12,297,009 |
| 2023-01-17 | 3.210 | 3.220 | 3.150 | 3.170 | 3.170 | 7,947,699 |
| 2023-01-16 | 3.160 | 3.230 | 3.140 | 3.200 | 3.200 | 11,502,547 |
| 2023-01-13 | 3.190 | 3.190 | 3.120 | 3.150 | 3.150 | 9,828,639 |
| 2023-01-12 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 8,899,699 |
| 2023-01-11 | 3.200 | 3.210 | 3.140 | 3.150 | 3.150 | 11,074,849 |
| 2023-01-10 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 8,541,397 |
| 2023-01-09 | 3.230 | 3.280 | 3.200 | 3.200 | 3.200 | 13,003,901 |
| 2023-01-06 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 13,429,945 |
| 2023-01-05 | 3.260 | 3.280 | 3.220 | 3.230 | 3.230 | 14,047,483 |
| 2023-01-04 | 3.230 | 3.260 | 3.210 | 3.240 | 3.240 | 16,993,381 |
| 2023-01-03 | 3.070 | 3.250 | 3.060 | 3.240 | 3.240 | 26,650,537 |
| 2022-12-30 | 3.030 | 3.080 | 3.030 | 3.070 | 3.070 | 10,489,387 |
| 2022-12-29 | 3.030 | 3.060 | 3.020 | 3.020 | 3.020 | 9,256,501 |
| 2022-12-28 | 3.090 | 3.090 | 3.030 | 3.040 | 3.040 | 10,308,760 |
| 2022-12-27 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 10,622,711 |
| 2022-12-26 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 8,144,272 |
| 2022-12-23 | 3.030 | 3.100 | 3.020 | 3.070 | 3.070 | 11,037,704 |
| 2022-12-22 | 3.070 | 3.100 | 3.030 | 3.040 | 3.040 | 8,960,478 |
| 2022-12-21 | 3.130 | 3.130 | 3.060 | 3.070 | 3.070 | 10,478,431 |
| 2022-12-20 | 3.110 | 3.130 | 3.070 | 3.120 | 3.120 | 10,533,791 |
| 2022-12-19 | 3.200 | 3.220 | 3.090 | 3.100 | 3.100 | 14,767,198 |
| 2022-12-16 | 3.260 | 3.260 | 3.170 | 3.190 | 3.190 | 16,538,104 |
| 2022-12-15 | 3.220 | 3.290 | 3.190 | 3.260 | 3.260 | 16,699,371 |
| 2022-12-14 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 11,443,194 |
| 2022-12-13 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 11,103,144 |
| 2022-12-12 | 3.230 | 3.260 | 3.210 | 3.240 | 3.240 | 11,437,461 |
| 2022-12-09 | 3.280 | 3.290 | 3.220 | 3.230 | 3.230 | 15,873,358 |
| 2022-12-08 | 3.340 | 3.350 | 3.270 | 3.280 | 3.280 | 14,544,715 |
| 2022-12-07 | 3.330 | 3.350 | 3.300 | 3.330 | 3.330 | 13,390,113 |
| 2022-12-06 | 3.390 | 3.390 | 3.330 | 3.340 | 3.340 | 14,187,988 |
| 2022-12-05 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 15,932,432 |
| 2022-12-02 | 3.300 | 3.360 | 3.290 | 3.350 | 3.350 | 16,611,380 |
| 2022-12-01 | 3.290 | 3.320 | 3.280 | 3.300 | 3.300 | 15,127,768 |
| 2022-11-30 | 3.310 | 3.320 | 3.260 | 3.270 | 3.270 | 13,707,600 |
| 2022-11-29 | 3.220 | 3.310 | 3.210 | 3.300 | 3.300 | 17,806,502 |
| 2022-11-28 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 15,535,340 |
| 2022-11-25 | 3.300 | 3.310 | 3.250 | 3.250 | 3.250 | 15,757,800 |
| 2022-11-24 | 3.310 | 3.340 | 3.280 | 3.290 | 3.290 | 16,221,387 |
| 2022-11-23 | 3.380 | 3.390 | 3.270 | 3.310 | 3.310 | 23,269,902 |
| 2022-11-22 | 3.470 | 3.470 | 3.370 | 3.380 | 3.380 | 20,581,852 |
| 2022-11-21 | 3.460 | 3.500 | 3.390 | 3.460 | 3.460 | 22,135,148 |
| 2022-11-18 | 3.560 | 3.580 | 3.480 | 3.480 | 3.480 | 26,484,465 |
| 2022-11-17 | 3.490 | 3.540 | 3.470 | 3.530 | 3.530 | 18,236,369 |
| 2022-11-16 | 3.500 | 3.550 | 3.480 | 3.500 | 3.500 | 20,692,146 |
| 2022-11-15 | 3.480 | 3.520 | 3.460 | 3.510 | 3.510 | 27,285,227 |
| 2022-11-14 | 3.480 | 3.510 | 3.420 | 3.460 | 3.460 | 22,936,828 |
| 2022-11-11 | 3.590 | 3.600 | 3.480 | 3.480 | 3.480 | 30,879,538 |
| 2022-11-10 | 3.460 | 3.520 | 3.440 | 3.510 | 3.510 | 25,613,749 |
| 2022-11-09 | 3.470 | 3.540 | 3.440 | 3.470 | 3.470 | 28,512,676 |
| 2022-11-08 | 3.480 | 3.510 | 3.440 | 3.470 | 3.470 | 18,358,662 |
| 2022-11-07 | 3.450 | 3.500 | 3.430 | 3.490 | 3.490 | 24,578,885 |
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.