Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.100 | 5.250 | 5.050 | 5.230 | 5.230 | 96,523,429 |
| 2021-11-08 | 5.070 | 5.170 | 4.990 | 5.110 | 5.110 | 112,866,259 |
| 2021-11-05 | 4.900 | 5.250 | 4.830 | 5.090 | 5.090 | 166,857,621 |
| 2021-11-04 | 4.500 | 4.990 | 4.460 | 4.970 | 4.970 | 120,089,158 |
| 2021-11-03 | 4.450 | 4.620 | 4.420 | 4.500 | 4.500 | 33,920,162 |
| 2021-11-02 | 4.510 | 4.520 | 4.320 | 4.400 | 4.400 | 29,693,950 |
| 2021-11-01 | 4.430 | 4.540 | 4.430 | 4.480 | 4.480 | 26,323,316 |
| 2021-10-29 | 4.360 | 4.510 | 4.320 | 4.450 | 4.450 | 33,132,640 |
| 2021-10-28 | 4.340 | 4.420 | 4.260 | 4.280 | 4.280 | 27,031,478 |
| 2021-10-27 | 4.420 | 4.440 | 4.330 | 4.370 | 4.370 | 29,366,560 |
| 2021-10-26 | 4.530 | 4.550 | 4.450 | 4.500 | 4.500 | 27,425,777 |
| 2021-10-25 | 4.510 | 4.580 | 4.370 | 4.570 | 4.570 | 36,402,973 |
| 2021-10-22 | 4.600 | 4.680 | 4.480 | 4.510 | 4.510 | 36,275,113 |
| 2021-10-21 | 4.760 | 4.790 | 4.560 | 4.630 | 4.630 | 52,647,464 |
| 2021-10-20 | 4.860 | 4.950 | 4.720 | 4.760 | 4.760 | 47,237,431 |
| 2021-10-19 | 4.800 | 4.920 | 4.750 | 4.820 | 4.820 | 42,490,389 |
| 2021-10-18 | 4.820 | 4.880 | 4.680 | 4.840 | 4.840 | 50,913,467 |
| 2021-10-15 | 5.070 | 5.240 | 4.900 | 4.900 | 4.900 | 81,752,860 |
| 2021-10-14 | 4.920 | 4.950 | 4.820 | 4.870 | 4.870 | 42,381,196 |
← NewerPage 21 of 21 · 1,219 trading days
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.