Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.440 | 3.460 | 3.380 | 3.450 | 3.450 | 21,543,618 |
| 2022-11-03 | 3.470 | 3.490 | 3.380 | 3.400 | 3.400 | 26,051,792 |
| 2022-11-02 | 3.460 | 3.550 | 3.420 | 3.490 | 3.490 | 49,101,124 |
| 2022-11-01 | 3.330 | 3.370 | 3.280 | 3.370 | 3.370 | 16,060,495 |
| 2022-10-31 | 3.190 | 3.340 | 3.160 | 3.290 | 3.290 | 19,740,050 |
| 2022-10-28 | 3.350 | 3.380 | 3.180 | 3.190 | 3.190 | 25,849,000 |
| 2022-10-27 | 3.380 | 3.460 | 3.380 | 3.390 | 3.390 | 17,516,717 |
| 2022-10-26 | 3.240 | 3.420 | 3.240 | 3.400 | 3.400 | 27,404,771 |
| 2022-10-25 | 3.220 | 3.280 | 3.190 | 3.230 | 3.230 | 15,305,042 |
| 2022-10-24 | 3.360 | 3.400 | 3.230 | 3.260 | 3.260 | 17,904,199 |
| 2022-10-21 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 13,410,097 |
| 2022-10-20 | 3.350 | 3.390 | 3.290 | 3.350 | 3.350 | 17,331,348 |
| 2022-10-19 | 3.360 | 3.390 | 3.320 | 3.350 | 3.350 | 14,376,532 |
| 2022-10-18 | 3.410 | 3.410 | 3.350 | 3.360 | 3.360 | 15,154,015 |
| 2022-10-17 | 3.330 | 3.400 | 3.310 | 3.390 | 3.390 | 15,147,124 |
| 2022-10-14 | 3.300 | 3.380 | 3.280 | 3.330 | 3.330 | 21,759,374 |
| 2022-10-13 | 3.230 | 3.320 | 3.200 | 3.290 | 3.290 | 21,079,924 |
| 2022-10-12 | 3.070 | 3.230 | 3.050 | 3.230 | 3.230 | 21,681,759 |
| 2022-10-11 | 3.060 | 3.100 | 3.030 | 3.080 | 3.080 | 9,236,346 |
| 2022-10-10 | 3.160 | 3.180 | 3.030 | 3.050 | 3.050 | 19,429,338 |
| 2022-09-30 | 3.160 | 3.250 | 3.140 | 3.150 | 3.150 | 10,150,613 |
| 2022-09-29 | 3.260 | 3.290 | 3.140 | 3.170 | 3.170 | 13,477,180 |
| 2022-09-28 | 3.340 | 3.340 | 3.220 | 3.220 | 3.220 | 12,807,400 |
| 2022-09-27 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 12,211,732 |
| 2022-09-26 | 3.330 | 3.340 | 3.210 | 3.240 | 3.240 | 14,602,832 |
| 2022-09-23 | 3.390 | 3.410 | 3.300 | 3.340 | 3.340 | 11,386,111 |
| 2022-09-22 | 3.410 | 3.470 | 3.370 | 3.390 | 3.390 | 11,299,500 |
| 2022-09-21 | 3.360 | 3.470 | 3.290 | 3.440 | 3.440 | 15,369,611 |
| 2022-09-20 | 3.360 | 3.420 | 3.360 | 3.380 | 3.380 | 10,338,168 |
| 2022-09-19 | 3.400 | 3.440 | 3.340 | 3.360 | 3.360 | 14,308,080 |
| 2022-09-16 | 3.520 | 3.530 | 3.420 | 3.420 | 3.420 | 13,436,380 |
| 2022-09-15 | 3.640 | 3.660 | 3.480 | 3.520 | 3.520 | 20,503,805 |
| 2022-09-14 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 15,234,308 |
| 2022-09-13 | 3.710 | 3.770 | 3.660 | 3.700 | 3.700 | 13,692,466 |
| 2022-09-09 | 3.720 | 3.740 | 3.670 | 3.700 | 3.700 | 12,303,167 |
| 2022-09-08 | 3.800 | 3.820 | 3.720 | 3.730 | 3.730 | 15,214,923 |
| 2022-09-07 | 3.830 | 3.840 | 3.770 | 3.800 | 3.800 | 17,912,047 |
| 2022-09-06 | 3.800 | 3.880 | 3.770 | 3.850 | 3.850 | 21,178,554 |
| 2022-09-05 | 3.890 | 3.900 | 3.760 | 3.810 | 3.810 | 23,266,141 |
| 2022-09-02 | 3.680 | 3.850 | 3.670 | 3.800 | 3.800 | 29,853,927 |
| 2022-09-01 | 3.680 | 3.750 | 3.650 | 3.660 | 3.660 | 14,305,825 |
| 2022-08-31 | 3.770 | 3.800 | 3.660 | 3.680 | 3.680 | 19,779,650 |
| 2022-08-30 | 3.750 | 3.840 | 3.740 | 3.780 | 3.780 | 17,253,909 |
| 2022-08-29 | 3.680 | 3.790 | 3.620 | 3.760 | 3.760 | 15,227,852 |
| 2022-08-26 | 3.800 | 3.860 | 3.740 | 3.740 | 3.740 | 19,417,042 |
| 2022-08-25 | 3.860 | 3.900 | 3.760 | 3.800 | 3.800 | 25,588,651 |
| 2022-08-24 | 4.050 | 4.060 | 3.830 | 3.840 | 3.840 | 48,103,623 |
| 2022-08-23 | 4.100 | 4.160 | 4.040 | 4.050 | 4.050 | 34,697,460 |
| 2022-08-22 | 4.230 | 4.230 | 4.120 | 4.140 | 4.140 | 32,048,707 |
| 2022-08-19 | 4.210 | 4.350 | 4.180 | 4.230 | 4.230 | 59,314,714 |
| 2022-08-18 | 4.160 | 4.230 | 4.100 | 4.200 | 4.200 | 38,037,799 |
| 2022-08-17 | 4.100 | 4.160 | 4.090 | 4.150 | 4.150 | 25,253,235 |
| 2022-08-16 | 4.130 | 4.140 | 4.070 | 4.090 | 4.090 | 25,236,895 |
| 2022-08-15 | 4.100 | 4.150 | 4.050 | 4.140 | 4.140 | 31,386,792 |
| 2022-08-12 | 4.150 | 4.210 | 4.120 | 4.130 | 4.130 | 35,664,577 |
| 2022-08-11 | 4.170 | 4.270 | 4.140 | 4.190 | 4.190 | 49,690,159 |
| 2022-08-10 | 4.200 | 4.230 | 4.130 | 4.170 | 4.170 | 46,143,313 |
| 2022-08-09 | 4.300 | 4.450 | 4.210 | 4.230 | 4.230 | 84,767,291 |
| 2022-08-08 | 4.100 | 4.270 | 4.040 | 4.230 | 4.230 | 70,274,553 |
| 2022-08-05 | 4.150 | 4.170 | 4.010 | 4.070 | 4.070 | 61,620,625 |
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.