Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.170 | 7.250 | 6.750 | 6.810 | 6.810 | 203,038,094 |
| 2026-01-19 | 7.000 | 7.540 | 6.840 | 7.220 | 7.220 | 242,591,016 |
| 2026-01-16 | 7.020 | 7.310 | 6.800 | 7.150 | 7.150 | 248,169,407 |
| 2026-01-15 | 7.190 | 7.680 | 7.010 | 7.150 | 7.150 | 320,450,576 |
| 2026-01-14 | 6.580 | 7.340 | 6.560 | 7.050 | 7.050 | 264,985,669 |
| 2026-01-13 | 6.930 | 6.930 | 6.550 | 6.580 | 6.580 | 154,502,068 |
| 2026-01-12 | 6.600 | 6.910 | 6.580 | 6.890 | 6.890 | 178,515,395 |
| 2026-01-09 | 6.480 | 6.750 | 6.430 | 6.570 | 6.570 | 161,891,138 |
| 2026-01-08 | 6.280 | 6.390 | 6.190 | 6.360 | 6.360 | 85,862,529 |
| 2026-01-07 | 6.420 | 6.450 | 6.270 | 6.300 | 6.300 | 124,640,441 |
| 2026-01-06 | 6.140 | 6.560 | 6.100 | 6.510 | 6.510 | 183,472,408 |
| 2026-01-05 | 6.140 | 6.170 | 6.070 | 6.160 | 6.160 | 66,211,129 |
| 2025-12-31 | 6.100 | 6.160 | 6.050 | 6.100 | 6.100 | 54,287,423 |
| 2025-12-30 | 6.070 | 6.230 | 6.020 | 6.110 | 6.110 | 70,532,918 |
| 2025-12-29 | 6.120 | 6.130 | 6.050 | 6.060 | 6.060 | 62,612,811 |
| 2025-12-26 | 6.190 | 6.280 | 6.060 | 6.120 | 6.120 | 88,620,593 |
| 2025-12-25 | 6.130 | 6.210 | 6.110 | 6.170 | 6.170 | 78,936,515 |
| 2025-12-24 | 6.010 | 6.240 | 5.980 | 6.220 | 6.220 | 112,640,742 |
| 2025-12-23 | 6.150 | 6.190 | 5.970 | 6.010 | 6.010 | 90,528,019 |
| 2025-12-22 | 6.130 | 6.290 | 6.110 | 6.200 | 6.200 | 133,405,557 |
| 2025-12-19 | 5.830 | 6.050 | 5.830 | 6.030 | 6.030 | 91,767,839 |
| 2025-12-18 | 5.770 | 6.000 | 5.760 | 5.860 | 5.860 | 83,428,845 |
| 2025-12-17 | 5.830 | 5.990 | 5.720 | 5.840 | 5.840 | 100,210,172 |
| 2025-12-16 | 6.160 | 6.240 | 5.870 | 5.910 | 5.910 | 136,059,388 |
| 2025-12-15 | 5.940 | 5.960 | 5.770 | 5.870 | 5.870 | 91,014,231 |
| 2025-12-12 | 5.810 | 6.020 | 5.760 | 6.000 | 6.000 | 138,767,213 |
| 2025-12-11 | 5.840 | 5.970 | 5.750 | 5.850 | 5.850 | 90,544,940 |
| 2025-12-10 | 5.770 | 5.840 | 5.730 | 5.810 | 5.810 | 47,030,023 |
| 2025-12-09 | 5.820 | 5.870 | 5.770 | 5.790 | 5.790 | 51,293,818 |
| 2025-12-08 | 5.750 | 5.950 | 5.720 | 5.870 | 5.870 | 96,256,282 |
| 2025-12-05 | 5.570 | 5.750 | 5.540 | 5.730 | 5.730 | 66,172,787 |
| 2025-12-04 | 5.530 | 5.610 | 5.460 | 5.560 | 5.560 | 44,201,813 |
| 2025-12-03 | 5.730 | 5.730 | 5.490 | 5.530 | 5.530 | 61,722,616 |
| 2025-12-02 | 5.780 | 5.790 | 5.680 | 5.720 | 5.720 | 50,504,510 |
| 2025-12-01 | 5.570 | 5.830 | 5.570 | 5.820 | 5.820 | 106,915,056 |
| 2025-11-28 | 5.480 | 5.550 | 5.430 | 5.540 | 5.540 | 29,314,291 |
| 2025-11-27 | 5.500 | 5.550 | 5.460 | 5.470 | 5.470 | 22,210,522 |
| 2025-11-26 | 5.620 | 5.640 | 5.500 | 5.510 | 5.510 | 33,703,638 |
| 2025-11-25 | 5.560 | 5.640 | 5.550 | 5.610 | 5.610 | 41,235,680 |
| 2025-11-24 | 5.370 | 5.570 | 5.330 | 5.540 | 5.540 | 52,986,598 |
| 2025-11-21 | 5.480 | 5.580 | 5.300 | 5.310 | 5.310 | 48,444,795 |
| 2025-11-20 | 5.530 | 5.600 | 5.410 | 5.540 | 5.540 | 42,316,067 |
| 2025-11-19 | 5.670 | 5.680 | 5.470 | 5.490 | 5.490 | 43,588,498 |
| 2025-11-18 | 5.600 | 5.680 | 5.560 | 5.670 | 5.670 | 46,527,596 |
| 2025-11-17 | 5.500 | 5.660 | 5.480 | 5.650 | 5.650 | 43,675,287 |
| 2025-11-14 | 5.540 | 5.640 | 5.520 | 5.520 | 5.520 | 30,219,580 |
| 2025-11-13 | 5.480 | 5.620 | 5.460 | 5.570 | 5.570 | 31,812,510 |
| 2025-11-12 | 5.550 | 5.550 | 5.430 | 5.500 | 5.500 | 32,005,440 |
| 2025-11-11 | 5.590 | 5.600 | 5.540 | 5.550 | 5.550 | 36,075,782 |
| 2025-11-10 | 5.590 | 5.640 | 5.540 | 5.570 | 5.570 | 31,456,114 |
| 2025-11-07 | 5.620 | 5.630 | 5.560 | 5.580 | 5.580 | 32,066,917 |
| 2025-11-06 | 5.680 | 5.690 | 5.590 | 5.650 | 5.650 | 30,265,389 |
| 2025-11-05 | 5.640 | 5.700 | 5.610 | 5.670 | 5.670 | 29,715,389 |
| 2025-11-04 | 5.750 | 5.780 | 5.640 | 5.690 | 5.690 | 34,378,395 |
| 2025-11-03 | 5.790 | 5.790 | 5.680 | 5.770 | 5.770 | 49,314,208 |
| 2025-10-31 | 5.700 | 5.830 | 5.700 | 5.800 | 5.800 | 50,447,760 |
| 2025-10-30 | 5.730 | 5.830 | 5.660 | 5.740 | 5.740 | 59,229,945 |
| 2025-10-29 | 5.810 | 5.810 | 5.670 | 5.750 | 5.750 | 49,401,678 |
| 2025-10-28 | 5.630 | 5.770 | 5.590 | 5.720 | 5.720 | 52,500,164 |
| 2025-10-27 | 5.610 | 5.690 | 5.570 | 5.650 | 5.650 | 44,161,833 |
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.