Gospell Digital Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.500	14.280	13.390	14.080	14.080	8,926,600
2026-10-16	13.830	13.950	13.460	13.600	13.600	4,494,600
2026-10-15	13.620	14.170	13.360	13.480	13.480	6,940,400
2026-10-14	14.600	14.860	13.940	13.980	13.980	8,297,000
2026-10-13	13.910	14.840	13.500	14.690	14.690	11,627,900
2026-10-12	14.340	14.400	13.570	13.910	13.910	6,810,300
2026-10-09	14.610	14.940	13.730	14.100	14.100	10,476,200
2026-10-08	14.710	15.250	14.470	14.670	14.670	10,166,100
2026-09-30	15.000	15.100	14.310	14.420	14.420	7,437,100
2026-09-29	14.720	15.270	14.600	14.880	14.880	8,298,200
2026-09-28	15.260	15.390	14.260	14.820	14.820	14,512,600
2026-09-24	15.610	15.720	15.370	15.440	15.440	10,974,500
2026-09-23	15.500	15.800	15.150	15.660	15.660	16,070,801
2026-09-22	15.650	15.720	15.250	15.450	15.450	14,207,600
2026-09-21	15.300	15.760	15.200	15.530	15.530	21,042,107
2026-09-18	15.100	15.430	14.720	15.300	15.300	25,370,008
2026-09-17	14.990	15.480	14.830	15.080	15.080	23,067,801
2026-09-16	15.060	15.680	14.730	15.090	15.090	31,120,400
2026-09-15	14.500	16.160	13.780	14.930	14.930	40,503,301
2026-09-14	15.390	16.760	14.490	14.730	14.730	50,440,500
2026-09-11	13.690	15.240	13.680	15.240	15.240	30,228,900
2026-09-10	13.860	13.980	13.600	13.850	13.850	3,164,400
2026-09-09	13.710	14.070	13.690	13.950	13.950	5,278,600
2026-09-08	13.590	13.930	13.300	13.690	13.690	3,541,300
2026-09-07	13.810	13.900	13.300	13.590	13.590	6,109,800
2026-09-04	14.240	14.350	13.550	13.800	13.800	8,238,200
2026-09-03	14.100	14.360	13.990	14.200	14.200	5,451,500
2026-09-02	13.850	14.090	13.840	13.990	13.990	3,119,600
2026-09-01	14.050	14.120	13.810	13.990	13.990	4,227,400
2026-08-31	13.500	14.440	13.500	13.940	13.940	7,327,900
2026-08-28	13.880	14.070	13.670	13.720	13.720	5,690,700
2026-08-27	13.310	14.180	13.270	13.900	13.900	8,558,600
2026-08-26	13.150	13.530	13.080	13.330	13.330	3,887,500
2026-08-25	13.200	13.280	12.820	13.230	13.230	3,136,400
2026-08-24	13.390	13.390	12.900	13.150	13.150	4,702,600
2026-08-21	13.160	13.450	12.900	13.310	13.310	5,308,200
2026-08-20	12.820	13.480	12.710	13.200	13.200	8,618,791
2026-08-19	13.000	13.050	12.690	12.690	12.690	5,224,400
2026-08-18	13.000	13.280	12.790	13.060	13.060	4,555,600
2026-08-17	13.000	13.030	12.710	12.900	12.900	4,979,300
2026-08-14	13.090	13.240	12.760	12.980	12.980	4,508,800
2026-08-13	13.600	13.650	13.060	13.090	13.090	4,859,900
2026-08-12	13.320	13.580	13.230	13.520	13.520	5,854,900
2026-08-11	12.950	13.370	12.700	13.260	13.260	7,285,200
2026-08-10	12.880	13.050	12.670	12.960	12.960	4,547,600
2026-08-07	12.760	13.080	12.630	12.930	12.930	8,142,301
2026-08-06	12.800	12.970	12.600	12.760	12.760	6,372,600
2026-08-05	12.800	12.970	12.500	12.730	12.730	7,403,001
2026-08-04	12.460	12.970	12.240	12.930	12.930	6,150,200
2026-08-03	12.190	12.440	12.080	12.340	12.340	2,690,700
2026-07-31	11.990	12.370	11.880	12.210	12.210	5,246,500
2026-07-30	12.150	12.400	11.750	11.760	11.760	4,992,000
2026-07-29	11.700	12.340	11.670	12.230	12.230	7,553,300
2026-07-28	11.780	12.050	11.710	11.720	11.720	3,537,200
2026-07-27	11.930	12.220	11.750	11.990	11.990	3,422,500
2026-07-24	12.430	12.430	11.810	11.930	11.930	4,692,700
2026-07-23	12.370	12.690	12.190	12.550	12.550	4,071,650
2026-07-22	12.680	12.900	12.000	12.610	12.610	4,492,350
2026-07-21	12.250	12.710	11.870	12.680	12.680	5,902,154
2026-07-20	12.420	12.750	11.860	12.150	12.150	5,201,200

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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