Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.150 | 4.250 | 4.030 | 4.150 | 4.150 | 83,147,275 |
| 2022-08-03 | 4.260 | 4.350 | 4.130 | 4.140 | 4.140 | 97,751,850 |
| 2022-08-02 | 4.260 | 4.330 | 4.100 | 4.200 | 4.200 | 143,813,538 |
| 2022-08-01 | 3.950 | 4.660 | 3.950 | 4.500 | 4.500 | 223,007,356 |
| 2022-07-29 | 3.990 | 4.160 | 3.840 | 3.880 | 3.880 | 115,233,968 |
| 2022-07-28 | 3.710 | 3.790 | 3.700 | 3.730 | 3.730 | 31,066,333 |
| 2022-07-27 | 3.760 | 3.800 | 3.720 | 3.730 | 3.730 | 20,071,800 |
| 2022-07-26 | 3.670 | 3.810 | 3.660 | 3.780 | 3.780 | 24,846,852 |
| 2022-07-25 | 3.740 | 3.780 | 3.670 | 3.670 | 3.670 | 21,446,418 |
| 2022-07-22 | 3.770 | 3.820 | 3.700 | 3.740 | 3.740 | 26,322,677 |
| 2022-07-21 | 3.820 | 3.870 | 3.760 | 3.760 | 3.760 | 32,152,897 |
| 2022-07-20 | 3.920 | 3.950 | 3.810 | 3.840 | 3.840 | 44,360,072 |
| 2022-07-19 | 3.740 | 3.870 | 3.710 | 3.840 | 3.840 | 46,356,583 |
| 2022-07-18 | 3.650 | 3.760 | 3.650 | 3.740 | 3.740 | 27,586,306 |
| 2022-07-15 | 3.650 | 3.720 | 3.570 | 3.650 | 3.650 | 34,432,859 |
| 2022-07-14 | 3.720 | 3.730 | 3.630 | 3.660 | 3.660 | 36,750,739 |
| 2022-07-13 | 3.690 | 3.790 | 3.660 | 3.740 | 3.740 | 32,370,021 |
| 2022-07-12 | 3.790 | 3.880 | 3.700 | 3.740 | 3.740 | 38,024,763 |
| 2022-07-11 | 3.930 | 3.930 | 3.760 | 3.790 | 3.790 | 67,388,150 |
| 2022-07-08 | 3.650 | 4.030 | 3.620 | 3.940 | 3.940 | 112,396,037 |
| 2022-07-07 | 3.580 | 3.900 | 3.570 | 3.690 | 3.690 | 71,415,550 |
| 2022-07-06 | 3.550 | 3.620 | 3.470 | 3.550 | 3.550 | 33,032,958 |
| 2022-07-05 | 3.620 | 3.640 | 3.500 | 3.550 | 3.550 | 30,447,683 |
| 2022-07-04 | 3.640 | 3.750 | 3.620 | 3.630 | 3.630 | 32,807,230 |
| 2022-07-01 | 3.650 | 3.680 | 3.590 | 3.610 | 3.610 | 22,789,237 |
| 2022-06-30 | 3.670 | 3.740 | 3.630 | 3.650 | 3.650 | 29,529,567 |
| 2022-06-29 | 3.740 | 3.740 | 3.630 | 3.650 | 3.650 | 44,712,599 |
| 2022-06-28 | 3.530 | 3.780 | 3.500 | 3.710 | 3.710 | 63,889,988 |
| 2022-06-27 | 3.560 | 3.580 | 3.490 | 3.530 | 3.530 | 25,305,126 |
| 2022-06-24 | 3.560 | 3.570 | 3.520 | 3.540 | 3.540 | 27,842,515 |
| 2022-06-23 | 3.450 | 3.590 | 3.400 | 3.550 | 3.550 | 40,535,311 |
| 2022-06-22 | 3.530 | 3.540 | 3.420 | 3.420 | 3.420 | 21,798,028 |
| 2022-06-21 | 3.470 | 3.570 | 3.440 | 3.520 | 3.520 | 32,421,586 |
| 2022-06-20 | 3.440 | 3.480 | 3.430 | 3.470 | 3.470 | 20,892,812 |
| 2022-06-17 | 3.470 | 3.500 | 3.400 | 3.450 | 3.450 | 23,415,751 |
| 2022-06-16 | 3.410 | 3.510 | 3.390 | 3.460 | 3.460 | 32,088,898 |
| 2022-06-15 | 3.450 | 3.490 | 3.410 | 3.410 | 3.410 | 27,240,599 |
| 2022-06-14 | 3.430 | 3.430 | 3.300 | 3.430 | 3.430 | 27,621,730 |
| 2022-06-13 | 3.440 | 3.480 | 3.400 | 3.440 | 3.440 | 31,783,002 |
| 2022-06-10 | 3.280 | 3.550 | 3.270 | 3.460 | 3.460 | 52,619,152 |
| 2022-06-09 | 3.390 | 3.400 | 3.270 | 3.290 | 3.290 | 22,501,900 |
| 2022-06-08 | 3.400 | 3.430 | 3.310 | 3.390 | 3.390 | 32,549,415 |
| 2022-06-07 | 3.480 | 3.490 | 3.360 | 3.400 | 3.400 | 32,999,520 |
| 2022-06-06 | 3.430 | 3.540 | 3.420 | 3.480 | 3.480 | 45,736,331 |
| 2022-06-02 | 3.270 | 3.480 | 3.240 | 3.400 | 3.400 | 61,821,621 |
| 2022-06-01 | 3.250 | 3.320 | 3.240 | 3.290 | 3.290 | 19,845,236 |
| 2022-05-31 | 3.230 | 3.280 | 3.180 | 3.260 | 3.260 | 22,671,642 |
| 2022-05-30 | 3.250 | 3.270 | 3.180 | 3.220 | 3.220 | 17,663,856 |
| 2022-05-27 | 3.250 | 3.280 | 3.200 | 3.240 | 3.240 | 23,256,455 |
| 2022-05-26 | 3.200 | 3.260 | 3.110 | 3.240 | 3.240 | 27,497,380 |
| 2022-05-25 | 3.110 | 3.200 | 3.110 | 3.180 | 3.180 | 22,231,761 |
| 2022-05-24 | 3.310 | 3.320 | 3.090 | 3.100 | 3.100 | 28,920,944 |
| 2022-05-23 | 3.240 | 3.320 | 3.210 | 3.300 | 3.300 | 26,565,156 |
| 2022-05-20 | 3.220 | 3.260 | 3.190 | 3.230 | 3.230 | 22,132,921 |
| 2022-05-19 | 3.140 | 3.220 | 3.120 | 3.210 | 3.210 | 26,710,384 |
| 2022-05-18 | 3.160 | 3.250 | 3.160 | 3.180 | 3.180 | 26,019,752 |
| 2022-05-17 | 3.200 | 3.210 | 3.130 | 3.170 | 3.170 | 29,110,465 |
| 2022-05-16 | 3.200 | 3.380 | 3.180 | 3.230 | 3.230 | 57,187,121 |
| 2022-05-13 | 3.150 | 3.170 | 3.100 | 3.120 | 3.120 | 16,657,558 |
| 2022-05-12 | 3.110 | 3.170 | 3.080 | 3.130 | 3.130 | 17,822,175 |
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.