Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.720 | 4.990 | 4.690 | 4.970 | 4.970 | 70,912,812 |
| 2022-02-08 | 4.650 | 4.750 | 4.570 | 4.750 | 4.750 | 41,345,446 |
| 2022-02-07 | 4.650 | 4.830 | 4.580 | 4.650 | 4.650 | 55,915,511 |
| 2022-01-28 | 4.470 | 4.540 | 4.350 | 4.480 | 4.480 | 37,658,253 |
| 2022-01-27 | 4.630 | 4.690 | 4.410 | 4.420 | 4.420 | 45,122,256 |
| 2022-01-26 | 4.630 | 4.730 | 4.570 | 4.670 | 4.670 | 39,503,165 |
| 2022-01-25 | 5.020 | 5.030 | 4.610 | 4.610 | 4.610 | 81,534,835 |
| 2022-01-24 | 5.080 | 5.110 | 4.950 | 4.980 | 4.980 | 63,248,459 |
| 2022-01-21 | 5.240 | 5.320 | 5.060 | 5.080 | 5.080 | 68,822,337 |
| 2022-01-20 | 5.540 | 5.570 | 5.220 | 5.230 | 5.230 | 95,143,894 |
| 2022-01-19 | 5.400 | 5.600 | 5.350 | 5.490 | 5.490 | 138,509,786 |
| 2022-01-18 | 5.200 | 5.770 | 5.130 | 5.420 | 5.420 | 200,262,889 |
| 2022-01-17 | 4.900 | 5.150 | 4.900 | 5.130 | 5.130 | 74,091,475 |
| 2022-01-14 | 4.860 | 4.990 | 4.850 | 4.900 | 4.900 | 43,586,411 |
| 2022-01-13 | 4.990 | 5.050 | 4.910 | 4.910 | 4.910 | 52,745,750 |
| 2022-01-12 | 4.980 | 5.030 | 4.930 | 5.000 | 5.000 | 50,870,489 |
| 2022-01-11 | 5.180 | 5.210 | 4.920 | 4.970 | 4.970 | 94,220,408 |
| 2022-01-10 | 5.190 | 5.230 | 5.020 | 5.220 | 5.220 | 64,196,173 |
| 2022-01-07 | 5.470 | 5.580 | 5.230 | 5.240 | 5.240 | 83,914,499 |
| 2022-01-06 | 5.500 | 5.540 | 5.260 | 5.460 | 5.460 | 94,727,861 |
| 2022-01-05 | 5.630 | 5.650 | 5.360 | 5.500 | 5.500 | 110,388,412 |
| 2022-01-04 | 5.290 | 5.680 | 5.270 | 5.550 | 5.550 | 157,564,251 |
| 2021-12-31 | 5.200 | 5.320 | 5.150 | 5.250 | 5.250 | 67,930,199 |
| 2021-12-30 | 5.070 | 5.500 | 5.050 | 5.240 | 5.240 | 125,259,583 |
| 2021-12-29 | 5.350 | 5.360 | 5.090 | 5.100 | 5.100 | 91,838,466 |
| 2021-12-28 | 5.390 | 5.500 | 5.300 | 5.340 | 5.340 | 74,961,972 |
| 2021-12-27 | 5.500 | 5.500 | 5.190 | 5.340 | 5.340 | 90,399,842 |
| 2021-12-24 | 5.610 | 5.640 | 5.380 | 5.480 | 5.480 | 103,278,362 |
| 2021-12-23 | 5.570 | 5.680 | 5.400 | 5.550 | 5.550 | 118,356,000 |
| 2021-12-22 | 5.600 | 5.670 | 5.430 | 5.570 | 5.570 | 137,576,425 |
| 2021-12-21 | 5.330 | 5.550 | 5.280 | 5.500 | 5.500 | 117,366,957 |
| 2021-12-20 | 5.450 | 5.510 | 5.250 | 5.260 | 5.260 | 92,476,157 |
| 2021-12-17 | 5.350 | 5.630 | 5.240 | 5.510 | 5.510 | 170,051,922 |
| 2021-12-16 | 5.310 | 5.450 | 5.200 | 5.350 | 5.350 | 107,089,977 |
| 2021-12-15 | 5.130 | 5.440 | 5.110 | 5.350 | 5.350 | 126,131,527 |
| 2021-12-14 | 5.210 | 5.380 | 5.150 | 5.160 | 5.160 | 90,123,491 |
| 2021-12-13 | 5.020 | 5.270 | 4.980 | 5.220 | 5.220 | 104,240,093 |
| 2021-12-10 | 4.870 | 5.100 | 4.820 | 5.010 | 5.010 | 78,723,471 |
| 2021-12-09 | 4.870 | 4.970 | 4.850 | 4.900 | 4.900 | 51,967,231 |
| 2021-12-08 | 4.850 | 4.950 | 4.820 | 4.880 | 4.880 | 53,724,246 |
| 2021-12-07 | 5.050 | 5.070 | 4.800 | 4.840 | 4.840 | 87,045,733 |
| 2021-12-06 | 5.140 | 5.380 | 4.930 | 5.050 | 5.050 | 144,017,808 |
| 2021-12-03 | 5.090 | 5.200 | 5.060 | 5.120 | 5.120 | 45,202,305 |
| 2021-12-02 | 5.270 | 5.300 | 5.080 | 5.080 | 5.080 | 55,037,899 |
| 2021-12-01 | 5.250 | 5.350 | 5.180 | 5.320 | 5.320 | 68,359,041 |
| 2021-11-30 | 5.200 | 5.290 | 5.110 | 5.180 | 5.180 | 47,992,393 |
| 2021-11-29 | 5.230 | 5.300 | 5.120 | 5.140 | 5.140 | 62,566,460 |
| 2021-11-26 | 5.520 | 5.540 | 5.180 | 5.300 | 5.300 | 88,477,046 |
| 2021-11-25 | 5.500 | 5.730 | 5.390 | 5.510 | 5.510 | 78,146,550 |
| 2021-11-24 | 5.550 | 5.650 | 5.430 | 5.490 | 5.490 | 62,195,702 |
| 2021-11-23 | 5.560 | 5.640 | 5.450 | 5.550 | 5.550 | 53,579,484 |
| 2021-11-22 | 5.660 | 5.660 | 5.450 | 5.610 | 5.610 | 57,153,637 |
| 2021-11-19 | 5.550 | 5.680 | 5.540 | 5.590 | 5.590 | 56,309,807 |
| 2021-11-18 | 5.750 | 5.770 | 5.560 | 5.580 | 5.580 | 81,760,393 |
| 2021-11-17 | 5.650 | 5.920 | 5.630 | 5.720 | 5.720 | 83,943,661 |
| 2021-11-16 | 5.700 | 5.940 | 5.630 | 5.710 | 5.710 | 87,144,526 |
| 2021-11-15 | 5.710 | 5.820 | 5.530 | 5.720 | 5.720 | 89,017,095 |
| 2021-11-12 | 5.400 | 5.880 | 5.380 | 5.750 | 5.750 | 146,287,391 |
| 2021-11-11 | 5.420 | 5.550 | 5.310 | 5.440 | 5.440 | 116,790,875 |
| 2021-11-10 | 5.180 | 5.740 | 5.160 | 5.420 | 5.420 | 160,706,301 |
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.