Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.550 | 5.630 | 5.530 | 5.590 | 5.590 | 48,517,477 |
| 2025-10-23 | 5.430 | 5.520 | 5.340 | 5.490 | 5.490 | 33,133,599 |
| 2025-10-22 | 5.430 | 5.490 | 5.400 | 5.430 | 5.430 | 28,726,385 |
| 2025-10-21 | 5.400 | 5.470 | 5.370 | 5.460 | 5.460 | 30,814,324 |
| 2025-10-20 | 5.390 | 5.450 | 5.360 | 5.400 | 5.400 | 32,395,585 |
| 2025-10-17 | 5.510 | 5.530 | 5.300 | 5.310 | 5.310 | 48,849,835 |
| 2025-10-16 | 5.590 | 5.620 | 5.510 | 5.530 | 5.530 | 33,394,625 |
| 2025-10-15 | 5.540 | 5.620 | 5.460 | 5.610 | 5.610 | 40,770,615 |
| 2025-10-14 | 5.740 | 5.780 | 5.490 | 5.510 | 5.510 | 61,510,145 |
| 2025-10-13 | 5.520 | 5.730 | 5.310 | 5.730 | 5.730 | 62,176,476 |
| 2025-10-10 | 5.850 | 5.860 | 5.660 | 5.670 | 5.670 | 66,949,791 |
| 2025-10-09 | 5.810 | 5.950 | 5.810 | 5.910 | 5.910 | 53,615,956 |
| 2025-09-30 | 5.750 | 5.940 | 5.750 | 5.810 | 5.810 | 49,616,923 |
| 2025-09-29 | 5.650 | 5.760 | 5.600 | 5.740 | 5.740 | 45,420,964 |
| 2025-09-26 | 5.810 | 5.850 | 5.650 | 5.650 | 5.650 | 47,311,866 |
| 2025-09-25 | 5.900 | 6.000 | 5.840 | 5.860 | 5.860 | 44,786,428 |
| 2025-09-24 | 5.720 | 5.940 | 5.660 | 5.940 | 5.940 | 52,185,937 |
| 2025-09-23 | 5.940 | 5.940 | 5.610 | 5.760 | 5.760 | 76,347,344 |
| 2025-09-22 | 5.960 | 6.010 | 5.860 | 5.940 | 5.940 | 48,934,022 |
| 2025-09-19 | 6.060 | 6.150 | 5.930 | 5.950 | 5.950 | 58,587,052 |
| 2025-09-18 | 6.190 | 6.260 | 5.970 | 6.040 | 6.040 | 100,583,799 |
| 2025-09-17 | 6.240 | 6.250 | 6.180 | 6.190 | 6.190 | 74,976,666 |
| 2025-09-16 | 6.140 | 6.250 | 6.100 | 6.250 | 6.250 | 104,365,538 |
| 2025-09-15 | 6.070 | 6.290 | 6.020 | 6.200 | 6.200 | 127,598,953 |
| 2025-09-12 | 6.100 | 6.180 | 6.030 | 6.050 | 6.050 | 113,950,244 |
| 2025-09-11 | 5.800 | 6.040 | 5.740 | 6.030 | 6.030 | 88,237,684 |
| 2025-09-10 | 5.660 | 5.910 | 5.660 | 5.830 | 5.830 | 78,156,984 |
| 2025-09-09 | 5.780 | 5.800 | 5.640 | 5.670 | 5.670 | 47,002,533 |
| 2025-09-08 | 5.810 | 5.860 | 5.730 | 5.830 | 5.830 | 51,474,881 |
| 2025-09-05 | 5.650 | 5.820 | 5.580 | 5.810 | 5.810 | 56,523,316 |
| 2025-09-04 | 5.790 | 5.850 | 5.520 | 5.640 | 5.640 | 68,520,848 |
| 2025-09-03 | 5.970 | 5.980 | 5.720 | 5.760 | 5.760 | 66,454,106 |
| 2025-09-02 | 6.110 | 6.110 | 5.870 | 5.940 | 5.940 | 90,690,555 |
| 2025-09-01 | 6.070 | 6.160 | 6.060 | 6.120 | 6.120 | 76,319,970 |
| 2025-08-29 | 6.180 | 6.190 | 6.050 | 6.090 | 6.090 | 84,770,813 |
| 2025-08-28 | 6.050 | 6.220 | 5.990 | 6.190 | 6.190 | 138,815,820 |
| 2025-08-27 | 6.230 | 6.300 | 5.990 | 6.000 | 6.000 | 167,145,741 |
| 2025-08-26 | 6.230 | 6.470 | 6.120 | 6.200 | 6.200 | 178,605,175 |
| 2025-08-25 | 6.330 | 6.420 | 6.130 | 6.230 | 6.230 | 202,893,586 |
| 2025-08-22 | 6.000 | 6.330 | 5.910 | 6.280 | 6.280 | 251,399,429 |
| 2025-08-21 | 5.810 | 6.270 | 5.780 | 6.080 | 6.080 | 229,588,876 |
| 2025-08-20 | 5.850 | 6.060 | 5.760 | 5.890 | 5.890 | 198,284,315 |
| 2025-08-19 | 5.780 | 6.210 | 5.750 | 5.810 | 5.810 | 286,551,164 |
| 2025-08-18 | 5.190 | 5.400 | 5.190 | 5.370 | 5.370 | 88,349,440 |
| 2025-08-15 | 5.070 | 5.180 | 5.070 | 5.180 | 5.180 | 43,287,563 |
| 2025-08-14 | 5.180 | 5.190 | 5.050 | 5.090 | 5.090 | 43,965,590 |
| 2025-08-13 | 5.160 | 5.210 | 5.140 | 5.190 | 5.190 | 54,825,865 |
| 2025-08-12 | 5.190 | 5.200 | 5.120 | 5.170 | 5.170 | 29,418,316 |
| 2025-08-11 | 5.080 | 5.170 | 5.070 | 5.160 | 5.160 | 37,383,777 |
| 2025-08-08 | 5.180 | 5.180 | 5.080 | 5.100 | 5.100 | 37,223,695 |
| 2025-08-07 | 5.200 | 5.210 | 5.140 | 5.180 | 5.180 | 40,861,710 |
| 2025-08-06 | 5.100 | 5.200 | 5.090 | 5.200 | 5.200 | 58,831,254 |
| 2025-08-05 | 5.060 | 5.140 | 5.050 | 5.120 | 5.120 | 37,880,108 |
| 2025-08-04 | 5.010 | 5.080 | 4.980 | 5.060 | 5.060 | 31,364,384 |
| 2025-08-01 | 4.990 | 5.060 | 4.960 | 5.040 | 5.040 | 41,664,142 |
| 2025-07-31 | 5.010 | 5.080 | 4.970 | 4.980 | 4.980 | 36,819,416 |
| 2025-07-30 | 5.070 | 5.080 | 4.980 | 5.020 | 5.020 | 41,166,076 |
| 2025-07-29 | 5.060 | 5.100 | 5.000 | 5.080 | 5.080 | 30,878,417 |
| 2025-07-28 | 5.170 | 5.180 | 5.060 | 5.080 | 5.080 | 35,093,934 |
| 2025-07-25 | 5.080 | 5.190 | 5.040 | 5.110 | 5.110 | 57,512,726 |
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.