Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 32,057,578 |
| 2025-07-23 | 5.000 | 5.030 | 4.960 | 4.970 | 4.970 | 29,074,299 |
| 2025-07-22 | 5.080 | 5.090 | 4.980 | 5.000 | 5.000 | 39,646,133 |
| 2025-07-21 | 5.070 | 5.110 | 5.040 | 5.090 | 5.090 | 30,521,353 |
| 2025-07-18 | 5.090 | 5.110 | 5.030 | 5.070 | 5.070 | 26,147,474 |
| 2025-07-17 | 4.990 | 5.090 | 4.950 | 5.090 | 5.090 | 42,609,313 |
| 2025-07-16 | 4.970 | 5.030 | 4.930 | 5.000 | 5.000 | 32,686,169 |
| 2025-07-15 | 5.020 | 5.020 | 4.900 | 4.960 | 4.960 | 36,275,736 |
| 2025-07-14 | 5.050 | 5.060 | 4.970 | 5.010 | 5.010 | 29,331,862 |
| 2025-07-11 | 5.020 | 5.060 | 4.970 | 5.020 | 5.020 | 33,478,279 |
| 2025-07-10 | 5.020 | 5.060 | 5.000 | 5.020 | 5.020 | 25,611,675 |
| 2025-07-09 | 5.050 | 5.090 | 5.020 | 5.040 | 5.040 | 23,295,558 |
| 2025-07-08 | 5.010 | 5.080 | 4.990 | 5.070 | 5.070 | 28,183,949 |
| 2025-07-07 | 5.010 | 5.030 | 4.970 | 5.010 | 5.010 | 23,207,394 |
| 2025-07-04 | 5.080 | 5.100 | 5.000 | 5.020 | 5.020 | 31,093,042 |
| 2025-07-03 | 5.050 | 5.130 | 5.040 | 5.090 | 5.090 | 27,957,443 |
| 2025-07-02 | 5.100 | 5.140 | 5.020 | 5.060 | 5.060 | 34,723,743 |
| 2025-07-01 | 5.190 | 5.200 | 5.090 | 5.130 | 5.130 | 34,347,898 |
| 2025-06-30 | 5.160 | 5.220 | 5.150 | 5.200 | 5.200 | 34,990,342 |
| 2025-06-27 | 5.140 | 5.200 | 5.120 | 5.160 | 5.160 | 36,719,674 |
| 2025-06-26 | 5.110 | 5.230 | 5.100 | 5.140 | 5.140 | 65,672,282 |
| 2025-06-25 | 5.070 | 5.140 | 5.040 | 5.130 | 5.130 | 53,888,498 |
| 2025-06-24 | 5.130 | 5.180 | 5.060 | 5.100 | 5.100 | 67,208,158 |
| 2025-06-23 | 4.670 | 4.940 | 4.670 | 4.930 | 4.930 | 34,249,867 |
| 2025-06-20 | 4.820 | 4.880 | 4.720 | 4.750 | 4.750 | 27,902,106 |
| 2025-06-19 | 4.940 | 4.970 | 4.800 | 4.810 | 4.810 | 34,140,869 |
| 2025-06-18 | 4.970 | 4.990 | 4.900 | 4.950 | 4.950 | 25,237,890 |
| 2025-06-17 | 4.930 | 4.990 | 4.900 | 4.980 | 4.980 | 31,198,491 |
| 2025-06-16 | 4.840 | 4.950 | 4.840 | 4.930 | 4.930 | 24,254,322 |
| 2025-06-13 | 5.000 | 5.030 | 4.890 | 4.890 | 4.890 | 48,925,979 |
| 2025-06-12 | 5.020 | 5.100 | 4.980 | 5.050 | 5.050 | 34,662,214 |
| 2025-06-11 | 5.010 | 5.100 | 5.000 | 5.040 | 5.040 | 28,641,468 |
| 2025-06-10 | 5.090 | 5.110 | 4.950 | 5.010 | 5.010 | 42,563,452 |
| 2025-06-09 | 5.080 | 5.120 | 5.070 | 5.100 | 5.100 | 28,949,173 |
| 2025-06-06 | 5.120 | 5.120 | 5.030 | 5.070 | 5.070 | 32,072,694 |
| 2025-06-05 | 5.000 | 5.120 | 4.970 | 5.100 | 5.100 | 53,670,833 |
| 2025-06-04 | 4.980 | 5.020 | 4.970 | 4.990 | 4.990 | 31,132,334 |
| 2025-06-03 | 4.990 | 5.090 | 4.960 | 4.980 | 4.980 | 46,826,426 |
| 2025-05-30 | 5.110 | 5.150 | 5.020 | 5.040 | 5.040 | 58,955,928 |
| 2025-05-29 | 4.920 | 5.240 | 4.920 | 5.180 | 5.180 | 102,419,600 |
| 2025-05-28 | 4.970 | 5.150 | 4.930 | 4.940 | 4.940 | 48,121,887 |
| 2025-05-27 | 5.040 | 5.040 | 4.920 | 4.950 | 4.950 | 32,155,487 |
| 2025-05-26 | 4.900 | 5.070 | 4.880 | 5.040 | 5.040 | 41,977,514 |
| 2025-05-23 | 5.050 | 5.060 | 4.870 | 4.880 | 4.880 | 42,214,124 |
| 2025-05-22 | 5.030 | 5.130 | 4.990 | 5.020 | 5.020 | 35,338,721 |
| 2025-05-21 | 5.100 | 5.170 | 5.020 | 5.080 | 5.080 | 39,730,769 |
| 2025-05-20 | 5.080 | 5.130 | 5.020 | 5.120 | 5.120 | 32,788,350 |
| 2025-05-19 | 5.010 | 5.100 | 4.960 | 5.100 | 5.100 | 39,108,455 |
| 2025-05-16 | 4.920 | 5.190 | 4.910 | 5.080 | 5.080 | 60,079,734 |
| 2025-05-15 | 5.080 | 5.100 | 4.960 | 4.960 | 4.960 | 37,416,775 |
| 2025-05-14 | 5.090 | 5.160 | 5.050 | 5.110 | 5.110 | 40,407,590 |
| 2025-05-13 | 5.220 | 5.240 | 5.070 | 5.080 | 5.080 | 54,365,446 |
| 2025-05-12 | 5.080 | 5.290 | 5.050 | 5.220 | 5.220 | 73,382,368 |
| 2025-05-09 | 5.090 | 5.180 | 4.980 | 5.030 | 5.030 | 56,002,056 |
| 2025-05-08 | 4.940 | 5.110 | 4.910 | 5.100 | 5.100 | 50,236,484 |
| 2025-05-07 | 5.010 | 5.080 | 4.890 | 4.970 | 4.970 | 56,758,716 |
| 2025-05-06 | 4.740 | 4.950 | 4.740 | 4.940 | 4.940 | 49,512,382 |
| 2025-04-30 | 4.650 | 4.740 | 4.640 | 4.710 | 4.710 | 44,702,677 |
| 2025-04-29 | 4.530 | 4.650 | 4.470 | 4.580 | 4.580 | 42,996,897 |
| 2025-04-28 | 4.550 | 4.580 | 4.450 | 4.490 | 4.490 | 31,134,591 |
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.