Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.270 | 5.340 | 5.100 | 5.280 | 5.280 | 111,006,304 |
| 2024-10-29 | 5.510 | 5.590 | 5.310 | 5.320 | 5.320 | 122,124,567 |
| 2024-10-28 | 5.210 | 5.460 | 5.210 | 5.440 | 5.440 | 123,535,719 |
| 2024-10-25 | 5.230 | 5.310 | 5.140 | 5.240 | 5.240 | 88,552,484 |
| 2024-10-24 | 5.310 | 5.330 | 5.160 | 5.220 | 5.220 | 91,953,964 |
| 2024-10-23 | 5.340 | 5.600 | 5.300 | 5.350 | 5.350 | 133,330,286 |
| 2024-10-22 | 5.600 | 5.600 | 5.280 | 5.370 | 5.370 | 163,687,218 |
| 2024-10-21 | 5.290 | 5.670 | 5.240 | 5.590 | 5.590 | 217,988,242 |
| 2024-10-18 | 4.970 | 5.380 | 4.930 | 5.240 | 5.240 | 165,994,637 |
| 2024-10-17 | 5.150 | 5.260 | 4.990 | 5.010 | 5.010 | 140,699,629 |
| 2024-10-16 | 4.980 | 5.100 | 4.900 | 4.970 | 4.970 | 116,786,233 |
| 2024-10-15 | 5.070 | 5.260 | 4.980 | 5.100 | 5.100 | 166,876,551 |
| 2024-10-14 | 4.850 | 5.100 | 4.730 | 5.090 | 5.090 | 137,946,706 |
| 2024-10-11 | 5.110 | 5.200 | 4.730 | 4.820 | 4.820 | 176,345,873 |
| 2024-10-10 | 5.580 | 5.690 | 5.250 | 5.280 | 5.280 | 187,539,652 |
| 2024-10-09 | 5.800 | 6.060 | 5.330 | 5.350 | 5.350 | 281,927,397 |
| 2024-10-08 | 6.080 | 6.080 | 5.330 | 6.080 | 6.080 | 325,179,412 |
| 2024-09-30 | 4.650 | 5.160 | 4.520 | 5.070 | 5.070 | 257,034,996 |
| 2024-09-27 | 4.090 | 4.440 | 4.090 | 4.400 | 4.400 | 197,400,969 |
| 2024-09-26 | 3.910 | 4.190 | 3.910 | 4.120 | 4.120 | 159,292,507 |
| 2024-09-25 | 3.850 | 4.090 | 3.830 | 3.880 | 3.880 | 110,159,106 |
| 2024-09-24 | 3.730 | 3.830 | 3.660 | 3.830 | 3.830 | 82,851,419 |
| 2024-09-23 | 3.720 | 3.830 | 3.680 | 3.770 | 3.770 | 79,083,053 |
| 2024-09-20 | 3.590 | 3.670 | 3.590 | 3.660 | 3.660 | 44,103,096 |
| 2024-09-19 | 3.550 | 3.620 | 3.510 | 3.590 | 3.590 | 36,097,399 |
| 2024-09-18 | 3.580 | 3.600 | 3.430 | 3.510 | 3.510 | 40,835,145 |
| 2024-09-13 | 3.660 | 3.680 | 3.570 | 3.580 | 3.580 | 37,854,938 |
| 2024-09-12 | 3.700 | 3.750 | 3.650 | 3.660 | 3.660 | 36,632,300 |
| 2024-09-11 | 3.750 | 3.760 | 3.660 | 3.680 | 3.680 | 43,463,994 |
| 2024-09-10 | 3.750 | 3.820 | 3.620 | 3.790 | 3.790 | 70,497,494 |
| 2024-09-09 | 3.810 | 3.880 | 3.720 | 3.740 | 3.740 | 111,603,160 |
| 2024-09-06 | 4.020 | 4.260 | 3.960 | 3.980 | 3.980 | 173,307,972 |
| 2024-09-05 | 3.700 | 3.940 | 3.690 | 3.880 | 3.880 | 100,371,951 |
| 2024-09-04 | 3.760 | 3.810 | 3.710 | 3.720 | 3.720 | 58,885,196 |
| 2024-09-03 | 3.620 | 3.850 | 3.580 | 3.820 | 3.820 | 104,732,577 |
| 2024-09-02 | 3.760 | 3.790 | 3.610 | 3.620 | 3.620 | 49,432,374 |
| 2024-08-30 | 3.680 | 3.850 | 3.680 | 3.770 | 3.770 | 63,034,183 |
| 2024-08-29 | 3.590 | 3.720 | 3.560 | 3.700 | 3.700 | 42,147,425 |
| 2024-08-28 | 3.690 | 3.690 | 3.600 | 3.630 | 3.630 | 41,214,900 |
| 2024-08-27 | 3.770 | 3.790 | 3.670 | 3.690 | 3.690 | 50,786,199 |
| 2024-08-26 | 3.800 | 3.830 | 3.730 | 3.790 | 3.790 | 46,913,950 |
| 2024-08-23 | 3.980 | 4.010 | 3.730 | 3.810 | 3.810 | 79,700,673 |
| 2024-08-22 | 4.040 | 4.100 | 3.980 | 3.990 | 3.990 | 49,123,915 |
| 2024-08-21 | 3.990 | 4.130 | 3.960 | 4.090 | 4.090 | 60,439,696 |
| 2024-08-20 | 4.110 | 4.130 | 3.980 | 4.010 | 4.010 | 56,032,989 |
| 2024-08-19 | 4.100 | 4.160 | 4.070 | 4.080 | 4.080 | 55,087,553 |
| 2024-08-16 | 4.200 | 4.240 | 4.070 | 4.080 | 4.080 | 114,784,335 |
| 2024-08-15 | 4.130 | 4.330 | 4.040 | 4.280 | 4.280 | 133,947,320 |
| 2024-08-14 | 4.050 | 4.240 | 4.010 | 4.140 | 4.140 | 103,676,340 |
| 2024-08-13 | 3.980 | 4.040 | 3.960 | 4.040 | 4.040 | 40,189,600 |
| 2024-08-12 | 4.060 | 4.100 | 3.960 | 3.980 | 3.980 | 65,514,527 |
| 2024-08-09 | 4.150 | 4.190 | 4.090 | 4.100 | 4.100 | 59,187,266 |
| 2024-08-08 | 4.200 | 4.210 | 4.040 | 4.080 | 4.080 | 73,214,399 |
| 2024-08-07 | 4.150 | 4.300 | 4.120 | 4.230 | 4.230 | 87,450,493 |
| 2024-08-06 | 4.180 | 4.210 | 4.080 | 4.170 | 4.170 | 73,661,764 |
| 2024-08-05 | 4.280 | 4.370 | 4.090 | 4.090 | 4.090 | 129,089,642 |
| 2024-08-02 | 4.520 | 4.600 | 4.370 | 4.380 | 4.380 | 155,406,578 |
| 2024-08-01 | 4.410 | 4.930 | 4.400 | 4.620 | 4.620 | 236,783,125 |
| 2024-07-31 | 4.350 | 4.500 | 4.280 | 4.450 | 4.450 | 179,475,857 |
| 2024-07-30 | 4.330 | 4.500 | 4.330 | 4.380 | 4.380 | 154,218,267 |
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.