Goldcard High-Tech Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	10.840	10.950	10.780	10.950	9.773	2,003,994
2021-11-09	10.730	10.900	10.730	10.870	9.701	1,902,800
2021-11-08	10.710	10.800	10.650	10.770	9.612	1,610,786
2021-11-05	10.670	10.760	10.630	10.680	9.532	1,483,186
2021-11-04	10.710	10.760	10.600	10.670	9.523	1,823,684
2021-11-03	10.520	10.720	10.500	10.700	9.549	1,439,226
2021-11-02	10.940	10.940	10.590	10.650	9.505	2,572,532
2021-11-01	10.750	10.920	10.660	10.870	9.701	2,203,244
2021-10-29	10.870	10.950	10.630	10.830	9.665	2,689,863
2021-10-28	10.740	11.060	10.540	10.900	9.728	4,112,364
2021-10-27	10.730	10.790	10.540	10.620	9.478	4,484,152
2021-10-26	11.170	11.230	10.910	11.030	9.844	8,602,572
2021-10-25	11.720	11.750	11.520	11.730	10.469	2,916,878
2021-10-22	11.910	12.200	11.680	11.730	10.469	6,280,846
2021-10-21	11.770	12.500	11.700	12.190	10.879	10,613,345
2021-10-20	11.740	11.840	11.660	11.740	10.478	1,682,800
2021-10-19	11.770	11.850	11.640	11.760	10.495	1,650,967
2021-10-18	11.690	11.820	11.560	11.770	10.504	2,681,442
2021-10-15	11.740	11.840	11.610	11.730	10.469	1,625,019
2021-10-14	11.750	11.800	11.530	11.690	10.433	1,573,600

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.