Nantong Guosheng Intelligence Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 28.390 | 29.180 | 28.070 | 28.360 | 28.360 | 1,678,715 |
| 2026-10-21 | 28.520 | 28.790 | 28.140 | 28.350 | 28.350 | 1,209,128 |
| 2026-10-20 | 27.430 | 28.720 | 27.280 | 28.380 | 28.380 | 1,429,738 |
| 2026-10-19 | 27.380 | 27.800 | 26.560 | 27.500 | 27.500 | 1,432,843 |
| 2026-10-16 | 27.290 | 28.100 | 27.100 | 27.520 | 27.520 | 1,754,372 |
| 2026-10-15 | 27.800 | 28.100 | 26.910 | 26.950 | 26.950 | 2,055,182 |
| 2026-10-14 | 30.070 | 30.180 | 28.600 | 28.610 | 28.610 | 1,314,697 |
| 2026-10-13 | 30.400 | 30.520 | 28.550 | 30.080 | 30.080 | 2,483,175 |
| 2026-10-12 | 31.570 | 31.600 | 30.200 | 30.690 | 30.690 | 926,210 |
| 2026-10-09 | 32.040 | 32.040 | 29.930 | 31.400 | 31.400 | 1,523,604 |
| 2026-10-08 | 32.910 | 33.330 | 31.220 | 31.840 | 31.840 | 1,121,918 |
| 2026-09-30 | 33.800 | 33.960 | 32.560 | 32.800 | 32.800 | 952,062 |
| 2026-09-29 | 33.360 | 33.850 | 33.070 | 33.600 | 33.600 | 1,039,912 |
| 2026-09-28 | 33.860 | 34.030 | 33.070 | 33.650 | 33.650 | 1,472,327 |
| 2026-09-24 | 34.000 | 34.540 | 33.800 | 34.080 | 34.080 | 1,344,867 |
| 2026-09-23 | 33.760 | 34.300 | 33.520 | 34.190 | 34.190 | 1,243,894 |
| 2026-09-22 | 33.990 | 34.140 | 33.310 | 33.590 | 33.590 | 985,664 |
Page 1 of 1 · 17 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.