Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.430 | 6.500 | 6.280 | 6.300 | 6.300 | 1,925,900 |
| 2024-07-22 | 6.320 | 6.480 | 6.240 | 6.450 | 6.450 | 2,603,500 |
| 2024-07-19 | 6.130 | 6.340 | 6.100 | 6.280 | 6.280 | 2,218,300 |
| 2024-07-18 | 6.220 | 6.280 | 6.010 | 6.160 | 6.160 | 2,889,800 |
| 2024-07-17 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 2,015,600 |
| 2024-07-16 | 6.460 | 6.560 | 6.410 | 6.500 | 6.500 | 1,916,000 |
| 2024-07-15 | 6.610 | 6.700 | 6.400 | 6.500 | 6.500 | 2,360,400 |
| 2024-07-12 | 6.650 | 6.670 | 6.500 | 6.580 | 6.580 | 2,480,700 |
| 2024-07-11 | 6.330 | 6.650 | 6.330 | 6.640 | 6.640 | 4,252,278 |
| 2024-07-10 | 6.400 | 6.430 | 6.140 | 6.320 | 6.320 | 4,258,500 |
| 2024-07-09 | 6.460 | 6.670 | 6.300 | 6.600 | 6.600 | 3,711,200 |
| 2024-07-08 | 6.780 | 6.780 | 6.360 | 6.400 | 6.400 | 3,172,500 |
| 2024-07-05 | 6.680 | 6.750 | 6.500 | 6.710 | 6.710 | 2,463,700 |
| 2024-07-04 | 6.930 | 6.980 | 6.630 | 6.660 | 6.660 | 3,059,200 |
| 2024-07-03 | 7.200 | 7.210 | 6.920 | 6.940 | 6.940 | 3,189,600 |
| 2024-07-02 | 6.880 | 7.080 | 6.880 | 7.040 | 7.040 | 3,513,000 |
| 2024-07-01 | 6.950 | 7.030 | 6.760 | 6.930 | 6.930 | 3,322,500 |
| 2024-06-28 | 6.860 | 7.050 | 6.780 | 6.940 | 6.940 | 4,061,600 |
| 2024-06-27 | 6.990 | 7.020 | 6.850 | 6.850 | 6.850 | 3,380,800 |
| 2024-06-26 | 6.580 | 6.930 | 6.480 | 6.920 | 6.920 | 4,727,600 |
| 2024-06-25 | 6.570 | 6.940 | 6.540 | 6.640 | 6.640 | 4,874,400 |
| 2024-06-24 | 6.760 | 6.840 | 6.430 | 6.520 | 6.520 | 5,128,200 |
| 2024-06-21 | 6.770 | 6.920 | 6.600 | 6.850 | 6.850 | 5,064,900 |
| 2024-06-20 | 7.460 | 7.500 | 6.860 | 6.860 | 6.860 | 8,579,900 |
| 2024-06-19 | 7.030 | 7.140 | 6.990 | 7.070 | 7.070 | 3,784,600 |
| 2024-06-18 | 6.890 | 7.120 | 6.830 | 7.050 | 7.050 | 5,804,600 |
| 2024-06-17 | 6.840 | 7.250 | 6.760 | 6.960 | 6.960 | 7,825,300 |
| 2024-06-14 | 6.890 | 6.950 | 6.730 | 6.810 | 6.810 | 2,677,500 |
| 2024-06-13 | 6.960 | 7.030 | 6.800 | 6.860 | 6.860 | 3,658,000 |
| 2024-06-12 | 6.530 | 6.830 | 6.510 | 6.830 | 6.830 | 4,438,000 |
| 2024-06-11 | 6.560 | 6.560 | 6.250 | 6.530 | 6.530 | 4,372,900 |
| 2024-06-07 | 6.260 | 6.550 | 6.260 | 6.500 | 6.500 | 6,039,100 |
| 2024-06-06 | 6.870 | 6.870 | 6.130 | 6.180 | 6.180 | 8,239,500 |
| 2024-06-05 | 6.870 | 6.920 | 6.740 | 6.770 | 6.770 | 4,023,100 |
| 2024-06-04 | 7.150 | 7.150 | 6.830 | 6.960 | 6.960 | 5,497,500 |
| 2024-06-03 | 7.300 | 7.480 | 7.100 | 7.190 | 7.190 | 5,940,100 |
| 2024-05-31 | 7.250 | 7.780 | 7.250 | 7.490 | 7.490 | 6,312,500 |
| 2024-05-30 | 7.360 | 7.470 | 7.230 | 7.370 | 7.370 | 3,613,000 |
| 2024-05-29 | 7.420 | 7.580 | 7.310 | 7.450 | 7.450 | 4,969,800 |
| 2024-05-28 | 7.620 | 7.630 | 7.360 | 7.400 | 7.400 | 3,802,000 |
| 2024-05-27 | 7.480 | 7.560 | 7.260 | 7.530 | 7.530 | 4,285,700 |
| 2024-05-24 | 7.540 | 7.660 | 7.430 | 7.470 | 7.470 | 4,596,600 |
| 2024-05-23 | 7.810 | 7.900 | 7.490 | 7.540 | 7.540 | 6,527,100 |
| 2024-05-22 | 7.860 | 8.040 | 7.670 | 7.890 | 7.890 | 8,993,600 |
| 2024-05-21 | 7.830 | 8.520 | 7.700 | 7.930 | 7.930 | 11,358,500 |
| 2024-05-20 | 7.980 | 8.050 | 7.760 | 7.830 | 7.830 | 4,659,200 |
| 2024-05-17 | 7.830 | 7.960 | 7.690 | 7.960 | 7.960 | 3,946,600 |
| 2024-05-16 | 7.610 | 7.900 | 7.560 | 7.830 | 7.830 | 4,928,300 |
| 2024-05-15 | 7.550 | 7.720 | 7.420 | 7.560 | 7.560 | 3,292,800 |
| 2024-05-14 | 7.400 | 7.610 | 7.390 | 7.550 | 7.550 | 4,260,300 |
| 2024-05-13 | 7.720 | 7.720 | 7.350 | 7.380 | 7.380 | 5,813,900 |
| 2024-05-10 | 8.120 | 8.200 | 7.690 | 7.720 | 7.720 | 7,126,800 |
| 2024-05-09 | 7.960 | 8.080 | 7.950 | 8.060 | 8.060 | 3,985,000 |
| 2024-05-08 | 8.100 | 8.130 | 7.900 | 7.930 | 7.930 | 5,104,670 |
| 2024-05-07 | 8.000 | 8.190 | 8.000 | 8.150 | 8.150 | 5,619,900 |
| 2024-05-06 | 8.010 | 8.130 | 7.880 | 8.060 | 8.060 | 6,361,400 |
| 2024-04-30 | 8.100 | 8.250 | 7.800 | 7.900 | 7.900 | 6,892,500 |
| 2024-04-29 | 7.830 | 8.130 | 7.770 | 8.120 | 8.120 | 7,425,600 |
| 2024-04-26 | 7.690 | 7.950 | 7.540 | 7.790 | 7.790 | 6,496,305 |
| 2024-04-25 | 7.480 | 7.720 | 7.400 | 7.700 | 7.700 | 6,449,476 |
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.