Nantong Guosheng Intelligence Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.680 | 47.080 | 45.020 | 46.670 | 42.124 | 2,622,844 |
| 2021-11-08 | 47.790 | 47.790 | 44.370 | 45.680 | 41.231 | 3,952,136 |
| 2021-11-05 | 48.300 | 48.990 | 46.930 | 47.200 | 42.602 | 2,230,766 |
| 2021-11-04 | 45.750 | 48.550 | 45.750 | 47.930 | 43.261 | 2,487,143 |
| 2021-11-03 | 46.430 | 46.430 | 44.580 | 45.400 | 40.978 | 1,638,236 |
| 2021-11-02 | 46.900 | 47.800 | 45.570 | 45.790 | 41.330 | 1,921,458 |
| 2021-11-01 | 45.270 | 46.960 | 45.270 | 46.430 | 41.907 | 2,629,272 |
| 2021-10-29 | 44.140 | 45.450 | 43.180 | 45.300 | 40.888 | 2,654,344 |
| 2021-10-28 | 46.870 | 47.560 | 44.020 | 44.160 | 39.859 | 3,433,402 |
| 2021-10-27 | 47.370 | 47.500 | 44.690 | 45.920 | 41.447 | 2,420,964 |
| 2021-10-26 | 47.400 | 48.870 | 46.330 | 47.780 | 43.126 | 2,161,467 |
| 2021-10-25 | 45.600 | 47.780 | 44.830 | 47.170 | 42.575 | 2,431,332 |
| 2021-10-22 | 46.360 | 47.260 | 45.280 | 45.430 | 41.005 | 2,644,574 |
| 2021-10-21 | 49.160 | 49.500 | 46.100 | 46.330 | 41.817 | 3,196,563 |
| 2021-10-20 | 49.300 | 49.690 | 47.520 | 49.320 | 44.516 | 2,285,568 |
| 2021-10-19 | 48.350 | 49.720 | 47.600 | 48.790 | 44.038 | 2,036,319 |
| 2021-10-18 | 47.680 | 49.850 | 47.560 | 48.790 | 44.038 | 2,013,274 |
| 2021-10-15 | 48.920 | 49.000 | 47.500 | 48.280 | 43.577 | 2,380,537 |
| 2021-10-14 | 45.900 | 50.710 | 45.090 | 49.680 | 44.841 | 3,647,001 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.7500 CNY |
| 2025-05-29 | 0.6000 CNY |
| 2024-05-30 | 0.5000 CNY |
| 2023-07-06 | 0.5000 CNY |
| 2022-05-27 | 0.5000 CNY |
| 2021-05-27 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.