Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.160 | 4.180 | 4.060 | 4.070 | 4.070 | 24,662,726 |
| 2026-10-21 | 4.150 | 4.200 | 4.110 | 4.160 | 4.160 | 30,796,968 |
| 2026-10-20 | 4.020 | 4.160 | 4.000 | 4.140 | 4.140 | 33,063,187 |
| 2026-10-19 | 3.980 | 4.040 | 3.950 | 4.020 | 4.020 | 19,931,729 |
| 2026-10-16 | 4.000 | 4.080 | 3.960 | 3.980 | 3.980 | 27,455,045 |
| 2026-10-15 | 4.050 | 4.080 | 3.950 | 3.960 | 3.960 | 29,817,596 |
| 2026-10-14 | 4.150 | 4.160 | 4.080 | 4.100 | 4.100 | 21,131,637 |
| 2026-10-13 | 4.130 | 4.200 | 4.080 | 4.160 | 4.160 | 26,232,812 |
| 2026-10-12 | 4.180 | 4.210 | 4.140 | 4.170 | 4.170 | 20,117,432 |
| 2026-10-09 | 4.100 | 4.210 | 4.030 | 4.200 | 4.200 | 34,022,551 |
| 2026-10-08 | 4.170 | 4.210 | 4.070 | 4.100 | 4.100 | 23,796,660 |
| 2026-09-30 | 4.210 | 4.230 | 4.160 | 4.170 | 4.170 | 17,320,217 |
| 2026-09-29 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 18,413,973 |
| 2026-09-28 | 4.230 | 4.240 | 4.120 | 4.160 | 4.160 | 21,534,301 |
| 2026-09-24 | 4.280 | 4.320 | 4.240 | 4.240 | 4.240 | 17,113,451 |
| 2026-09-23 | 4.400 | 4.410 | 4.280 | 4.280 | 4.280 | 28,993,275 |
| 2026-09-22 | 4.400 | 4.470 | 4.400 | 4.400 | 4.400 | 34,502,578 |
Page 1 of 1 · 17 trading days
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.