Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.200 | 5.340 | 4.990 | 5.010 | 5.010 | 144,482,710 |
| 2025-01-22 | 5.500 | 5.500 | 5.290 | 5.300 | 5.300 | 68,771,211 |
| 2025-01-21 | 5.550 | 5.640 | 5.500 | 5.530 | 5.530 | 64,334,363 |
| 2025-01-20 | 5.580 | 5.620 | 5.440 | 5.480 | 5.480 | 63,666,318 |
| 2025-01-17 | 5.600 | 5.660 | 5.450 | 5.500 | 5.500 | 102,626,143 |
| 2025-01-16 | 5.700 | 6.000 | 5.650 | 5.710 | 5.710 | 174,600,187 |
| 2025-01-15 | 5.470 | 5.570 | 5.410 | 5.450 | 5.450 | 81,493,048 |
| 2025-01-14 | 5.250 | 5.540 | 5.250 | 5.540 | 5.540 | 123,390,507 |
| 2025-01-13 | 5.150 | 5.200 | 4.930 | 5.160 | 5.160 | 77,092,758 |
| 2025-01-10 | 5.200 | 5.560 | 5.190 | 5.190 | 5.190 | 160,281,025 |
| 2025-01-09 | 5.030 | 5.170 | 5.010 | 5.110 | 5.110 | 59,690,290 |
| 2025-01-08 | 5.070 | 5.190 | 4.830 | 5.100 | 5.100 | 86,336,844 |
| 2025-01-07 | 4.840 | 5.080 | 4.840 | 5.080 | 5.080 | 75,980,772 |
| 2025-01-06 | 4.950 | 5.060 | 4.780 | 4.810 | 4.810 | 71,013,901 |
| 2025-01-03 | 5.360 | 5.440 | 4.940 | 4.970 | 4.970 | 88,363,499 |
| 2025-01-02 | 5.470 | 5.580 | 5.270 | 5.360 | 5.360 | 67,987,787 |
| 2024-12-31 | 5.800 | 5.850 | 5.450 | 5.480 | 5.480 | 82,887,748 |
| 2024-12-30 | 5.910 | 5.950 | 5.730 | 5.760 | 5.760 | 66,682,665 |
| 2024-12-27 | 5.980 | 6.140 | 5.950 | 5.960 | 5.960 | 61,433,335 |
| 2024-12-26 | 5.940 | 6.090 | 5.930 | 5.970 | 5.970 | 62,615,938 |
| 2024-12-25 | 6.280 | 6.350 | 5.890 | 5.960 | 5.960 | 95,751,693 |
| 2024-12-24 | 6.390 | 6.490 | 6.160 | 6.310 | 6.310 | 78,381,794 |
| 2024-12-23 | 6.850 | 6.910 | 6.280 | 6.290 | 6.290 | 118,653,224 |
| 2024-12-20 | 6.700 | 6.940 | 6.650 | 6.900 | 6.900 | 88,284,231 |
| 2024-12-19 | 6.650 | 6.830 | 6.600 | 6.760 | 6.760 | 79,942,006 |
| 2024-12-18 | 6.550 | 6.930 | 6.410 | 6.780 | 6.780 | 111,368,136 |
| 2024-12-17 | 6.860 | 7.120 | 6.580 | 6.610 | 6.610 | 124,890,072 |
| 2024-12-16 | 7.400 | 7.420 | 6.850 | 6.940 | 6.940 | 189,790,108 |
| 2024-12-13 | 7.300 | 7.750 | 7.220 | 7.410 | 7.410 | 264,752,423 |
| 2024-12-12 | 7.260 | 7.500 | 7.120 | 7.380 | 7.380 | 194,386,841 |
| 2024-12-11 | 7.370 | 7.400 | 7.140 | 7.260 | 7.260 | 183,016,787 |
| 2024-12-10 | 7.300 | 7.780 | 7.160 | 7.400 | 7.400 | 287,640,226 |
| 2024-12-09 | 7.070 | 7.230 | 7.000 | 7.110 | 7.110 | 169,334,718 |
| 2024-12-06 | 7.400 | 7.570 | 7.000 | 7.150 | 7.150 | 246,415,051 |
| 2024-12-05 | 7.120 | 7.720 | 7.020 | 7.360 | 7.360 | 341,359,436 |
| 2024-12-04 | 6.810 | 7.800 | 6.770 | 7.260 | 7.260 | 411,442,043 |
| 2024-12-03 | 7.500 | 7.600 | 6.860 | 6.940 | 6.940 | 475,889,977 |
| 2024-12-02 | 6.210 | 7.340 | 6.160 | 7.340 | 7.340 | 395,091,996 |
| 2024-11-29 | 5.890 | 6.150 | 5.800 | 6.120 | 6.120 | 110,164,495 |
| 2024-11-28 | 5.990 | 6.040 | 5.840 | 5.860 | 5.860 | 75,889,526 |
| 2024-11-27 | 5.850 | 5.980 | 5.610 | 5.970 | 5.970 | 86,345,794 |
| 2024-11-26 | 6.120 | 6.260 | 5.900 | 5.910 | 5.910 | 83,331,578 |
| 2024-11-25 | 6.110 | 6.180 | 5.820 | 6.170 | 6.170 | 112,495,690 |
| 2024-11-22 | 6.450 | 6.530 | 6.050 | 6.060 | 6.060 | 129,315,352 |
| 2024-11-21 | 6.500 | 6.880 | 6.370 | 6.430 | 6.430 | 177,338,643 |
| 2024-11-20 | 6.080 | 6.770 | 6.020 | 6.600 | 6.600 | 211,606,769 |
| 2024-11-19 | 5.880 | 6.220 | 5.830 | 6.150 | 6.150 | 119,977,322 |
| 2024-11-18 | 6.320 | 6.440 | 5.810 | 5.860 | 5.860 | 147,709,374 |
| 2024-11-15 | 6.530 | 6.750 | 6.360 | 6.380 | 6.380 | 156,564,773 |
| 2024-11-14 | 6.820 | 7.110 | 6.550 | 6.550 | 6.550 | 201,176,843 |
| 2024-11-13 | 6.430 | 7.470 | 6.130 | 6.990 | 6.990 | 295,756,075 |
| 2024-11-12 | 6.680 | 6.690 | 6.300 | 6.400 | 6.400 | 150,367,632 |
| 2024-11-11 | 6.330 | 6.750 | 6.330 | 6.630 | 6.630 | 200,070,419 |
| 2024-11-08 | 6.770 | 6.930 | 6.500 | 6.540 | 6.540 | 279,358,730 |
| 2024-11-07 | 6.730 | 6.860 | 6.360 | 6.670 | 6.670 | 332,548,510 |
| 2024-11-06 | 6.780 | 7.480 | 6.540 | 7.030 | 7.030 | 565,814,820 |
| 2024-11-05 | 5.230 | 6.320 | 5.210 | 6.320 | 6.320 | 234,691,549 |
| 2024-11-04 | 5.000 | 5.320 | 4.960 | 5.270 | 5.270 | 96,554,499 |
| 2024-11-01 | 5.580 | 5.620 | 5.050 | 5.060 | 5.060 | 190,694,172 |
| 2024-10-31 | 5.310 | 5.750 | 5.220 | 5.610 | 5.610 | 234,687,687 |
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.