Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.330 | 4.370 | 4.210 | 4.250 | 4.250 | 44,587,121 |
| 2026-07-21 | 4.270 | 4.400 | 4.210 | 4.370 | 4.370 | 52,286,973 |
| 2026-07-20 | 4.230 | 4.340 | 4.120 | 4.240 | 4.240 | 40,898,391 |
| 2026-07-17 | 4.370 | 4.410 | 4.170 | 4.200 | 4.200 | 40,148,594 |
| 2026-07-16 | 4.300 | 4.460 | 4.280 | 4.380 | 4.380 | 34,929,504 |
| 2026-07-15 | 4.290 | 4.390 | 4.290 | 4.350 | 4.350 | 30,314,092 |
| 2026-07-14 | 4.260 | 4.330 | 4.160 | 4.300 | 4.300 | 35,373,898 |
| 2026-07-13 | 4.450 | 4.560 | 4.250 | 4.280 | 4.280 | 43,384,191 |
| 2026-07-10 | 4.400 | 4.630 | 4.340 | 4.500 | 4.500 | 45,729,102 |
| 2026-07-09 | 4.360 | 4.420 | 4.240 | 4.410 | 4.410 | 38,612,133 |
| 2026-07-08 | 4.320 | 4.430 | 4.270 | 4.400 | 4.400 | 34,285,844 |
| 2026-07-07 | 4.400 | 4.490 | 4.310 | 4.330 | 4.330 | 28,001,428 |
| 2026-07-06 | 4.570 | 4.580 | 4.410 | 4.440 | 4.440 | 34,692,488 |
| 2026-07-03 | 4.510 | 4.590 | 4.480 | 4.550 | 4.550 | 34,505,152 |
| 2026-07-02 | 4.590 | 4.670 | 4.490 | 4.510 | 4.510 | 39,511,367 |
| 2026-07-01 | 4.600 | 4.710 | 4.570 | 4.650 | 4.650 | 41,837,297 |
| 2026-06-30 | 4.420 | 4.610 | 4.390 | 4.590 | 4.590 | 47,802,602 |
| 2026-06-29 | 4.490 | 4.540 | 4.330 | 4.410 | 4.410 | 45,727,609 |
| 2026-06-26 | 4.660 | 4.680 | 4.500 | 4.500 | 4.500 | 40,996,410 |
| 2026-06-25 | 4.810 | 4.840 | 4.640 | 4.680 | 4.680 | 45,418,695 |
| 2026-06-24 | 4.900 | 4.920 | 4.730 | 4.810 | 4.810 | 38,882,180 |
| 2026-06-23 | 4.950 | 5.070 | 4.900 | 4.920 | 4.920 | 42,034,043 |
| 2026-06-22 | 4.930 | 4.990 | 4.770 | 4.990 | 4.990 | 48,728,434 |
| 2026-06-18 | 4.960 | 5.020 | 4.920 | 4.960 | 4.960 | 32,188,350 |
| 2026-06-17 | 5.040 | 5.070 | 4.930 | 4.980 | 4.980 | 38,320,168 |
| 2026-06-16 | 5.020 | 5.120 | 4.960 | 5.080 | 5.080 | 37,450,809 |
| 2026-06-15 | 5.020 | 5.080 | 4.980 | 5.040 | 5.040 | 33,144,762 |
| 2026-06-12 | 5.010 | 5.050 | 4.930 | 4.960 | 4.960 | 36,322,000 |
| 2026-06-11 | 5.080 | 5.100 | 4.850 | 4.900 | 4.900 | 41,019,992 |
| 2026-06-10 | 5.180 | 5.250 | 5.030 | 5.100 | 5.100 | 38,398,000 |
| 2026-06-09 | 5.180 | 5.240 | 5.120 | 5.240 | 5.240 | 41,127,258 |
| 2026-06-08 | 5.140 | 5.330 | 5.100 | 5.170 | 5.170 | 46,533,258 |
| 2026-06-05 | 5.160 | 5.370 | 5.100 | 5.260 | 5.260 | 49,707,820 |
| 2026-06-04 | 5.250 | 5.310 | 5.110 | 5.160 | 5.160 | 41,441,941 |
| 2026-06-03 | 5.370 | 5.470 | 5.270 | 5.300 | 5.300 | 40,988,711 |
| 2026-06-02 | 5.390 | 5.430 | 5.270 | 5.360 | 5.360 | 35,476,289 |
| 2026-06-01 | 5.300 | 5.480 | 5.290 | 5.390 | 5.390 | 38,722,527 |
| 2026-05-29 | 5.680 | 5.720 | 5.280 | 5.310 | 5.310 | 60,481,391 |
| 2026-05-28 | 5.560 | 5.720 | 5.490 | 5.670 | 5.670 | 53,161,527 |
| 2026-05-27 | 5.680 | 5.860 | 5.600 | 5.630 | 5.630 | 65,578,641 |
| 2026-05-26 | 5.800 | 5.820 | 5.590 | 5.700 | 5.700 | 53,030,910 |
| 2026-05-25 | 5.830 | 5.900 | 5.700 | 5.830 | 5.830 | 51,259,301 |
| 2026-05-22 | 5.800 | 5.850 | 5.680 | 5.820 | 5.820 | 46,315,980 |
| 2026-05-21 | 5.930 | 6.060 | 5.720 | 5.730 | 5.730 | 68,943,883 |
| 2026-05-20 | 5.970 | 6.000 | 5.810 | 5.910 | 5.910 | 58,889,367 |
| 2026-05-19 | 5.860 | 6.040 | 5.850 | 6.000 | 6.000 | 55,857,770 |
| 2026-05-18 | 5.870 | 5.980 | 5.840 | 5.910 | 5.910 | 51,195,090 |
| 2026-05-15 | 5.880 | 6.030 | 5.840 | 5.900 | 5.900 | 67,371,727 |
| 2026-05-14 | 6.130 | 6.140 | 5.880 | 5.880 | 5.880 | 92,981,562 |
| 2026-05-13 | 6.130 | 6.180 | 6.020 | 6.110 | 6.110 | 89,496,688 |
| 2026-05-12 | 5.980 | 6.300 | 5.960 | 6.210 | 6.210 | 129,519,602 |
| 2026-05-11 | 5.890 | 6.080 | 5.880 | 6.000 | 6.000 | 94,591,250 |
| 2026-05-08 | 5.820 | 5.910 | 5.780 | 5.860 | 5.860 | 68,201,906 |
| 2026-05-07 | 5.720 | 5.890 | 5.690 | 5.850 | 5.850 | 85,383,883 |
| 2026-05-06 | 5.570 | 5.760 | 5.560 | 5.710 | 5.710 | 86,882,891 |
| 2026-04-30 | 5.500 | 5.640 | 5.480 | 5.510 | 5.510 | 90,167,344 |
| 2026-04-29 | 5.530 | 5.830 | 5.530 | 5.560 | 5.560 | 149,768,297 |
| 2026-04-28 | 5.190 | 5.200 | 5.040 | 5.080 | 5.080 | 33,739,473 |
| 2026-04-27 | 5.160 | 5.230 | 5.080 | 5.220 | 5.220 | 33,218,449 |
| 2026-04-24 | 5.170 | 5.210 | 5.110 | 5.170 | 5.170 | 27,901,279 |
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.