Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.550 | 4.580 | 4.450 | 4.490 | 4.490 | 31,134,591 |
| 2025-04-25 | 4.550 | 4.600 | 4.520 | 4.560 | 4.560 | 32,883,597 |
| 2025-04-24 | 4.750 | 4.770 | 4.510 | 4.520 | 4.520 | 61,821,500 |
| 2025-04-23 | 4.550 | 4.660 | 4.550 | 4.630 | 4.630 | 45,813,549 |
| 2025-04-22 | 4.570 | 4.600 | 4.510 | 4.520 | 4.520 | 36,830,879 |
| 2025-04-21 | 4.550 | 4.670 | 4.510 | 4.610 | 4.610 | 57,226,895 |
| 2025-04-18 | 4.410 | 4.470 | 4.370 | 4.430 | 4.430 | 28,107,846 |
| 2025-04-17 | 4.440 | 4.520 | 4.410 | 4.410 | 4.410 | 25,922,698 |
| 2025-04-16 | 4.570 | 4.610 | 4.390 | 4.480 | 4.480 | 33,162,896 |
| 2025-04-15 | 4.620 | 4.680 | 4.560 | 4.610 | 4.610 | 29,796,681 |
| 2025-04-14 | 4.650 | 4.740 | 4.620 | 4.660 | 4.660 | 41,834,898 |
| 2025-04-11 | 4.460 | 4.620 | 4.440 | 4.570 | 4.570 | 40,870,565 |
| 2025-04-10 | 4.550 | 4.660 | 4.530 | 4.540 | 4.540 | 56,009,990 |
| 2025-04-09 | 4.180 | 4.460 | 3.900 | 4.420 | 4.420 | 73,961,181 |
| 2025-04-08 | 4.150 | 4.440 | 4.150 | 4.260 | 4.260 | 64,319,101 |
| 2025-04-07 | 4.870 | 4.870 | 4.140 | 4.140 | 4.140 | 89,134,983 |
| 2025-04-03 | 5.160 | 5.260 | 5.120 | 5.180 | 5.180 | 25,285,831 |
| 2025-04-02 | 5.230 | 5.290 | 5.220 | 5.220 | 5.220 | 21,993,900 |
| 2025-04-01 | 5.210 | 5.270 | 5.180 | 5.200 | 5.200 | 27,731,100 |
| 2025-03-31 | 5.170 | 5.200 | 5.030 | 5.170 | 5.170 | 39,092,527 |
| 2025-03-28 | 5.330 | 5.370 | 5.220 | 5.220 | 5.220 | 30,152,590 |
| 2025-03-27 | 5.380 | 5.440 | 5.310 | 5.330 | 5.330 | 27,624,100 |
| 2025-03-26 | 5.320 | 5.460 | 5.320 | 5.400 | 5.400 | 29,443,783 |
| 2025-03-25 | 5.440 | 5.470 | 5.320 | 5.340 | 5.340 | 32,468,209 |
| 2025-03-24 | 5.570 | 5.580 | 5.270 | 5.430 | 5.430 | 57,726,167 |
| 2025-03-21 | 5.730 | 5.780 | 5.570 | 5.580 | 5.580 | 60,881,296 |
| 2025-03-20 | 5.820 | 5.880 | 5.730 | 5.790 | 5.790 | 38,898,502 |
| 2025-03-19 | 5.880 | 5.900 | 5.770 | 5.810 | 5.810 | 50,277,527 |
| 2025-03-18 | 6.000 | 6.050 | 5.880 | 5.920 | 5.920 | 53,364,373 |
| 2025-03-17 | 5.940 | 6.050 | 5.870 | 5.950 | 5.950 | 56,798,870 |
| 2025-03-14 | 5.800 | 5.930 | 5.710 | 5.930 | 5.930 | 61,904,893 |
| 2025-03-13 | 6.050 | 6.080 | 5.780 | 5.840 | 5.840 | 85,996,233 |
| 2025-03-12 | 6.010 | 6.310 | 5.970 | 6.080 | 6.080 | 114,063,505 |
| 2025-03-11 | 5.850 | 5.980 | 5.800 | 5.940 | 5.940 | 54,964,412 |
| 2025-03-10 | 6.080 | 6.120 | 5.920 | 5.970 | 5.970 | 63,123,931 |
| 2025-03-07 | 6.100 | 6.230 | 5.960 | 6.030 | 6.030 | 90,453,383 |
| 2025-03-06 | 6.240 | 6.320 | 6.120 | 6.170 | 6.170 | 113,207,729 |
| 2025-03-05 | 5.920 | 6.000 | 5.850 | 5.980 | 5.980 | 60,803,477 |
| 2025-03-04 | 5.640 | 5.980 | 5.610 | 5.960 | 5.960 | 82,797,567 |
| 2025-03-03 | 5.780 | 5.890 | 5.650 | 5.710 | 5.710 | 63,371,685 |
| 2025-02-28 | 6.150 | 6.180 | 5.710 | 5.740 | 5.740 | 104,878,540 |
| 2025-02-27 | 6.430 | 6.430 | 6.070 | 6.190 | 6.190 | 136,142,855 |
| 2025-02-26 | 6.430 | 6.490 | 6.340 | 6.430 | 6.430 | 103,654,564 |
| 2025-02-25 | 6.220 | 6.590 | 6.190 | 6.490 | 6.490 | 149,978,274 |
| 2025-02-24 | 6.490 | 6.550 | 6.310 | 6.380 | 6.380 | 146,816,152 |
| 2025-02-21 | 6.380 | 6.720 | 6.290 | 6.620 | 6.620 | 212,221,628 |
| 2025-02-20 | 6.390 | 6.550 | 6.270 | 6.350 | 6.350 | 166,968,337 |
| 2025-02-19 | 6.440 | 6.550 | 6.160 | 6.490 | 6.490 | 216,622,859 |
| 2025-02-18 | 5.990 | 6.460 | 5.970 | 6.290 | 6.290 | 261,650,222 |
| 2025-02-17 | 6.060 | 6.260 | 5.970 | 6.050 | 6.050 | 172,265,797 |
| 2025-02-14 | 5.820 | 5.950 | 5.720 | 5.890 | 5.890 | 112,668,529 |
| 2025-02-13 | 5.880 | 5.880 | 5.710 | 5.770 | 5.770 | 87,956,096 |
| 2025-02-12 | 5.800 | 5.930 | 5.780 | 5.890 | 5.890 | 82,765,050 |
| 2025-02-11 | 5.900 | 5.940 | 5.750 | 5.830 | 5.830 | 93,172,957 |
| 2025-02-10 | 5.730 | 5.920 | 5.710 | 5.910 | 5.910 | 114,768,364 |
| 2025-02-07 | 5.760 | 5.830 | 5.590 | 5.710 | 5.710 | 149,616,824 |
| 2025-02-06 | 5.230 | 5.750 | 5.200 | 5.730 | 5.730 | 136,146,168 |
| 2025-02-05 | 5.130 | 5.330 | 5.100 | 5.280 | 5.280 | 81,951,083 |
| 2025-01-27 | 5.260 | 5.290 | 5.020 | 5.020 | 5.020 | 53,773,506 |
| 2025-01-24 | 5.010 | 5.170 | 4.930 | 5.160 | 5.160 | 86,526,488 |
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.