Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.100 | 3.200 | 3.090 | 3.110 | 3.110 | 30,721,622 |
| 2022-05-10 | 2.990 | 3.170 | 2.940 | 3.120 | 3.120 | 32,054,846 |
| 2022-05-09 | 3.010 | 3.120 | 3.010 | 3.080 | 3.080 | 18,151,937 |
| 2022-05-06 | 3.010 | 3.080 | 2.950 | 3.040 | 3.040 | 18,525,891 |
| 2022-05-05 | 3.080 | 3.110 | 3.010 | 3.070 | 3.070 | 22,274,608 |
| 2022-04-29 | 3.010 | 3.100 | 2.970 | 3.060 | 3.060 | 29,044,178 |
| 2022-04-28 | 3.010 | 3.020 | 2.910 | 2.940 | 2.940 | 19,904,658 |
| 2022-04-27 | 2.840 | 3.040 | 2.840 | 3.030 | 3.030 | 32,644,643 |
| 2022-04-26 | 3.050 | 3.090 | 2.890 | 2.910 | 2.910 | 27,814,182 |
| 2022-04-25 | 3.250 | 3.250 | 3.000 | 3.010 | 3.010 | 35,881,375 |
| 2022-04-22 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 24,274,407 |
| 2022-04-21 | 3.580 | 3.590 | 3.350 | 3.380 | 3.380 | 26,859,892 |
| 2022-04-20 | 3.590 | 3.660 | 3.560 | 3.570 | 3.570 | 24,316,182 |
| 2022-04-19 | 3.620 | 3.670 | 3.540 | 3.580 | 3.580 | 24,219,776 |
| 2022-04-18 | 3.520 | 3.630 | 3.440 | 3.590 | 3.590 | 32,722,332 |
| 2022-04-15 | 3.520 | 3.600 | 3.450 | 3.570 | 3.570 | 59,594,382 |
| 2022-04-14 | 3.890 | 3.890 | 3.810 | 3.840 | 3.840 | 17,583,275 |
| 2022-04-13 | 3.950 | 3.950 | 3.830 | 3.830 | 3.830 | 19,401,662 |
| 2022-04-12 | 3.840 | 3.950 | 3.830 | 3.950 | 3.950 | 22,645,520 |
| 2022-04-11 | 4.090 | 4.090 | 3.800 | 3.840 | 3.840 | 38,591,063 |
| 2022-04-08 | 4.180 | 4.200 | 4.030 | 4.090 | 4.090 | 24,611,496 |
| 2022-04-07 | 4.300 | 4.300 | 4.160 | 4.170 | 4.170 | 30,287,188 |
| 2022-04-06 | 4.270 | 4.330 | 4.250 | 4.310 | 4.310 | 25,971,510 |
| 2022-04-01 | 4.240 | 4.300 | 4.210 | 4.280 | 4.280 | 21,173,089 |
| 2022-03-31 | 4.250 | 4.330 | 4.230 | 4.270 | 4.270 | 21,644,623 |
| 2022-03-30 | 4.240 | 4.290 | 4.220 | 4.280 | 4.280 | 20,155,190 |
| 2022-03-29 | 4.330 | 4.340 | 4.210 | 4.230 | 4.230 | 27,280,272 |
| 2022-03-28 | 4.330 | 4.380 | 4.260 | 4.320 | 4.320 | 28,117,324 |
| 2022-03-25 | 4.380 | 4.440 | 4.320 | 4.330 | 4.330 | 33,745,480 |
| 2022-03-24 | 4.500 | 4.550 | 4.400 | 4.420 | 4.420 | 64,254,556 |
| 2022-03-23 | 4.370 | 4.770 | 4.350 | 4.640 | 4.640 | 101,067,372 |
| 2022-03-22 | 4.390 | 4.410 | 4.330 | 4.380 | 4.380 | 21,017,760 |
| 2022-03-21 | 4.450 | 4.470 | 4.310 | 4.400 | 4.400 | 26,967,785 |
| 2022-03-18 | 4.400 | 4.410 | 4.300 | 4.400 | 4.400 | 23,962,217 |
| 2022-03-17 | 4.330 | 4.420 | 4.310 | 4.350 | 4.350 | 34,178,220 |
| 2022-03-16 | 4.220 | 4.290 | 4.090 | 4.280 | 4.280 | 36,888,269 |
| 2022-03-15 | 4.320 | 4.380 | 4.090 | 4.100 | 4.100 | 34,030,842 |
| 2022-03-14 | 4.480 | 4.530 | 4.350 | 4.350 | 4.350 | 24,415,800 |
| 2022-03-11 | 4.400 | 4.520 | 4.290 | 4.510 | 4.510 | 29,197,615 |
| 2022-03-10 | 4.490 | 4.570 | 4.460 | 4.460 | 4.460 | 35,411,879 |
| 2022-03-09 | 4.520 | 4.530 | 4.150 | 4.400 | 4.400 | 48,843,925 |
| 2022-03-08 | 4.520 | 4.560 | 4.410 | 4.510 | 4.510 | 35,530,799 |
| 2022-03-07 | 4.600 | 4.600 | 4.470 | 4.490 | 4.490 | 28,949,514 |
| 2022-03-04 | 4.710 | 4.720 | 4.570 | 4.590 | 4.590 | 34,011,294 |
| 2022-03-03 | 4.780 | 4.790 | 4.660 | 4.670 | 4.670 | 40,895,723 |
| 2022-03-02 | 4.730 | 4.810 | 4.710 | 4.780 | 4.780 | 32,179,775 |
| 2022-03-01 | 4.770 | 4.820 | 4.700 | 4.760 | 4.760 | 37,753,412 |
| 2022-02-28 | 4.840 | 4.890 | 4.700 | 4.750 | 4.750 | 34,578,708 |
| 2022-02-25 | 4.830 | 4.920 | 4.800 | 4.810 | 4.810 | 37,700,625 |
| 2022-02-24 | 4.980 | 5.020 | 4.690 | 4.780 | 4.780 | 64,496,231 |
| 2022-02-23 | 4.990 | 5.050 | 4.930 | 5.040 | 5.040 | 45,162,044 |
| 2022-02-22 | 4.970 | 5.080 | 4.910 | 4.950 | 4.950 | 44,333,134 |
| 2022-02-21 | 4.860 | 5.050 | 4.840 | 5.030 | 5.030 | 65,575,752 |
| 2022-02-18 | 4.710 | 4.840 | 4.700 | 4.830 | 4.830 | 31,632,088 |
| 2022-02-17 | 4.870 | 4.930 | 4.750 | 4.770 | 4.770 | 41,195,840 |
| 2022-02-16 | 4.900 | 4.970 | 4.850 | 4.870 | 4.870 | 31,528,670 |
| 2022-02-15 | 4.850 | 4.930 | 4.780 | 4.850 | 4.850 | 28,801,550 |
| 2022-02-14 | 4.800 | 4.930 | 4.770 | 4.840 | 4.840 | 28,593,802 |
| 2022-02-11 | 4.920 | 5.020 | 4.840 | 4.900 | 4.900 | 40,879,975 |
| 2022-02-10 | 4.960 | 5.000 | 4.900 | 4.930 | 4.930 | 45,852,470 |
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.