Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.300 | 5.350 | 5.170 | 5.190 | 5.190 | 32,943,961 |
| 2026-04-22 | 5.230 | 5.330 | 5.200 | 5.320 | 5.320 | 29,614,230 |
| 2026-04-21 | 5.380 | 5.400 | 5.230 | 5.250 | 5.250 | 40,340,559 |
| 2026-04-20 | 5.490 | 5.500 | 5.380 | 5.400 | 5.400 | 45,062,422 |
| 2026-04-17 | 5.410 | 5.520 | 5.360 | 5.470 | 5.470 | 42,627,969 |
| 2026-04-16 | 5.350 | 5.470 | 5.350 | 5.450 | 5.450 | 49,573,520 |
| 2026-04-15 | 5.410 | 5.430 | 5.270 | 5.290 | 5.290 | 32,200,020 |
| 2026-04-14 | 5.400 | 5.440 | 5.330 | 5.380 | 5.380 | 30,670,020 |
| 2026-04-13 | 5.310 | 5.390 | 5.210 | 5.350 | 5.350 | 24,846,820 |
| 2026-04-10 | 5.420 | 5.460 | 5.350 | 5.350 | 5.350 | 30,736,461 |
| 2026-04-09 | 5.420 | 5.440 | 5.330 | 5.350 | 5.350 | 35,992,031 |
| 2026-04-08 | 5.330 | 5.480 | 5.290 | 5.480 | 5.480 | 60,783,680 |
| 2026-04-07 | 5.110 | 5.220 | 5.110 | 5.170 | 5.170 | 22,469,580 |
| 2026-04-03 | 5.180 | 5.200 | 5.110 | 5.150 | 5.150 | 27,883,240 |
| 2026-04-02 | 5.250 | 5.280 | 5.100 | 5.150 | 5.150 | 29,008,689 |
| 2026-04-01 | 5.300 | 5.340 | 5.230 | 5.290 | 5.290 | 35,101,922 |
| 2026-03-31 | 5.190 | 5.300 | 5.190 | 5.210 | 5.210 | 30,287,369 |
| 2026-03-30 | 5.140 | 5.250 | 5.100 | 5.230 | 5.230 | 27,632,260 |
| 2026-03-27 | 5.050 | 5.280 | 5.030 | 5.220 | 5.220 | 38,651,727 |
| 2026-03-26 | 5.250 | 5.290 | 5.100 | 5.120 | 5.120 | 31,056,100 |
| 2026-03-25 | 5.230 | 5.310 | 5.210 | 5.260 | 5.260 | 37,006,180 |
| 2026-03-24 | 5.150 | 5.200 | 5.030 | 5.200 | 5.200 | 39,084,352 |
| 2026-03-23 | 5.310 | 5.320 | 4.990 | 5.040 | 5.040 | 52,734,406 |
| 2026-03-20 | 5.660 | 5.710 | 5.390 | 5.400 | 5.400 | 46,883,887 |
| 2026-03-19 | 5.670 | 5.720 | 5.600 | 5.650 | 5.650 | 36,437,340 |
| 2026-03-18 | 5.630 | 5.750 | 5.580 | 5.730 | 5.730 | 33,619,879 |
| 2026-03-17 | 5.730 | 5.760 | 5.590 | 5.590 | 5.590 | 31,212,119 |
| 2026-03-16 | 5.700 | 5.730 | 5.640 | 5.710 | 5.710 | 29,893,590 |
| 2026-03-13 | 5.770 | 5.810 | 5.680 | 5.690 | 5.690 | 33,089,801 |
| 2026-03-12 | 5.870 | 5.900 | 5.760 | 5.790 | 5.790 | 31,984,420 |
| 2026-03-11 | 5.920 | 5.980 | 5.860 | 5.890 | 5.890 | 33,744,391 |
| 2026-03-10 | 5.890 | 6.040 | 5.870 | 5.920 | 5.920 | 45,651,191 |
| 2026-03-09 | 5.740 | 5.870 | 5.600 | 5.840 | 5.840 | 50,231,520 |
| 2026-03-06 | 5.760 | 5.850 | 5.760 | 5.830 | 5.830 | 32,886,602 |
| 2026-03-05 | 5.750 | 5.890 | 5.740 | 5.820 | 5.820 | 53,195,281 |
| 2026-03-04 | 5.610 | 5.750 | 5.590 | 5.630 | 5.630 | 41,360,289 |
| 2026-03-03 | 6.040 | 6.070 | 5.680 | 5.700 | 5.700 | 70,527,750 |
| 2026-03-02 | 6.110 | 6.200 | 5.970 | 6.020 | 6.020 | 71,759,516 |
| 2026-02-27 | 6.210 | 6.290 | 6.170 | 6.280 | 6.280 | 49,285,648 |
| 2026-02-26 | 6.270 | 6.290 | 6.220 | 6.250 | 6.250 | 45,030,168 |
| 2026-02-25 | 6.190 | 6.300 | 6.170 | 6.270 | 6.270 | 51,531,992 |
| 2026-02-24 | 6.270 | 6.270 | 6.190 | 6.190 | 6.190 | 46,113,219 |
| 2026-02-13 | 6.190 | 6.330 | 6.170 | 6.170 | 6.170 | 54,096,910 |
| 2026-02-12 | 6.180 | 6.240 | 6.140 | 6.190 | 6.190 | 35,930,273 |
| 2026-02-11 | 6.310 | 6.310 | 6.160 | 6.180 | 6.180 | 41,163,121 |
| 2026-02-10 | 6.210 | 6.330 | 6.180 | 6.250 | 6.250 | 53,653,070 |
| 2026-02-09 | 6.160 | 6.240 | 6.140 | 6.220 | 6.220 | 51,253,910 |
| 2026-02-06 | 6.090 | 6.190 | 6.020 | 6.050 | 6.050 | 54,074,480 |
| 2026-02-05 | 6.200 | 6.250 | 6.130 | 6.140 | 6.140 | 45,224,578 |
| 2026-02-04 | 6.240 | 6.270 | 6.160 | 6.250 | 6.250 | 57,272,434 |
| 2026-02-03 | 6.270 | 6.310 | 6.200 | 6.290 | 6.290 | 54,617,680 |
| 2026-02-02 | 6.300 | 6.400 | 6.150 | 6.160 | 6.160 | 82,998,047 |
| 2026-01-30 | 6.480 | 6.530 | 6.290 | 6.410 | 6.410 | 76,688,469 |
| 2026-01-29 | 6.510 | 6.770 | 6.390 | 6.520 | 6.520 | 103,684,898 |
| 2026-01-28 | 6.760 | 6.900 | 6.580 | 6.620 | 6.620 | 98,898,016 |
| 2026-01-27 | 6.780 | 6.860 | 6.610 | 6.810 | 6.810 | 92,949,211 |
| 2026-01-26 | 7.200 | 7.200 | 6.770 | 6.850 | 6.850 | 147,556,188 |
| 2026-01-23 | 7.050 | 7.250 | 6.900 | 7.210 | 7.210 | 184,247,812 |
| 2026-01-22 | 6.740 | 7.480 | 6.710 | 7.130 | 7.130 | 241,561,203 |
| 2026-01-21 | 6.760 | 6.830 | 6.590 | 6.620 | 6.620 | 126,614,703 |
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.