Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.230 | 7.600 | 7.190 | 7.520 | 7.520 | 7,317,202 |
| 2024-04-23 | 7.210 | 7.420 | 7.150 | 7.230 | 7.230 | 6,655,891 |
| 2024-04-22 | 6.990 | 7.250 | 6.760 | 7.160 | 7.160 | 7,177,291 |
| 2024-04-19 | 7.140 | 7.250 | 7.010 | 7.080 | 7.080 | 6,227,800 |
| 2024-04-18 | 7.300 | 7.450 | 7.030 | 7.240 | 7.240 | 10,352,800 |
| 2024-04-17 | 6.510 | 7.340 | 6.500 | 7.300 | 7.300 | 12,266,800 |
| 2024-04-16 | 6.890 | 7.330 | 6.890 | 6.890 | 6.890 | 5,657,400 |
| 2024-04-15 | 8.200 | 8.270 | 7.660 | 7.660 | 7.660 | 14,357,300 |
| 2024-04-12 | 8.480 | 8.980 | 8.480 | 8.510 | 8.510 | 9,617,115 |
| 2024-04-11 | 8.520 | 8.780 | 8.420 | 8.520 | 8.520 | 11,181,500 |
| 2024-04-10 | 9.320 | 9.530 | 8.690 | 8.800 | 8.800 | 20,477,314 |
| 2024-04-09 | 9.590 | 10.350 | 9.590 | 9.660 | 9.660 | 19,381,860 |
| 2024-04-08 | 9.580 | 9.600 | 9.230 | 9.410 | 9.410 | 11,473,100 |
| 2024-04-03 | 9.660 | 9.760 | 9.310 | 9.580 | 9.580 | 14,871,872 |
| 2024-04-02 | 9.890 | 9.910 | 9.540 | 9.660 | 9.660 | 21,753,898 |
| 2024-04-01 | 9.810 | 10.340 | 9.800 | 9.900 | 9.900 | 40,063,501 |
| 2024-03-29 | 9.290 | 10.120 | 9.290 | 10.120 | 10.120 | 34,057,687 |
| 2024-03-28 | 9.020 | 9.340 | 8.530 | 9.200 | 9.200 | 19,780,400 |
| 2024-03-27 | 9.710 | 9.710 | 9.000 | 9.150 | 9.150 | 28,173,776 |
| 2024-03-26 | 8.920 | 9.710 | 8.850 | 9.710 | 9.710 | 16,675,854 |
| 2024-03-25 | 9.100 | 9.330 | 8.780 | 8.830 | 8.830 | 11,371,997 |
| 2024-03-22 | 9.460 | 9.550 | 9.180 | 9.250 | 9.250 | 14,218,112 |
| 2024-03-21 | 9.280 | 10.010 | 9.110 | 9.640 | 9.640 | 22,819,119 |
| 2024-03-20 | 9.100 | 9.440 | 8.990 | 9.350 | 9.350 | 18,199,053 |
| 2024-03-19 | 9.080 | 9.150 | 8.970 | 8.990 | 8.990 | 13,756,400 |
| 2024-03-18 | 8.770 | 9.100 | 8.750 | 8.980 | 8.980 | 16,860,498 |
| 2024-03-15 | 8.620 | 8.710 | 8.430 | 8.710 | 8.710 | 9,231,500 |
| 2024-03-14 | 8.700 | 8.760 | 8.390 | 8.650 | 8.650 | 10,870,198 |
| 2024-03-13 | 8.600 | 8.890 | 8.600 | 8.750 | 8.750 | 12,493,597 |
| 2024-03-12 | 8.490 | 8.870 | 8.490 | 8.740 | 8.740 | 18,668,782 |
| 2024-03-11 | 8.370 | 8.490 | 8.210 | 8.480 | 8.480 | 12,231,799 |
| 2024-03-08 | 8.360 | 8.600 | 8.330 | 8.460 | 8.460 | 15,656,500 |
| 2024-03-07 | 8.730 | 8.880 | 8.300 | 8.320 | 8.320 | 25,242,700 |
| 2024-03-06 | 9.060 | 9.300 | 8.700 | 8.920 | 8.920 | 36,841,725 |
| 2024-03-05 | 11.470 | 11.470 | 9.390 | 9.470 | 9.470 | 53,034,504 |
| 2024-03-04 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 6,501,200 |
| 2024-03-01 | 8.800 | 9.480 | 8.750 | 9.480 | 9.480 | 9,937,505 |
| 2024-02-29 | 7.500 | 8.620 | 7.500 | 8.620 | 8.620 | 15,591,083 |
| 2024-02-28 | 8.660 | 8.720 | 7.840 | 7.840 | 7.840 | 19,731,947 |
| 2024-02-27 | 8.340 | 8.710 | 8.340 | 8.710 | 8.710 | 15,780,396 |
| 2024-02-26 | 8.060 | 8.830 | 8.060 | 8.690 | 8.690 | 22,716,379 |
| 2024-02-23 | 7.690 | 8.060 | 7.620 | 8.030 | 8.030 | 9,923,500 |
| 2024-02-22 | 7.220 | 7.610 | 7.220 | 7.590 | 7.590 | 9,789,883 |
| 2024-02-21 | 7.070 | 7.500 | 7.060 | 7.280 | 7.280 | 11,530,500 |
| 2024-02-20 | 6.800 | 7.100 | 6.600 | 7.100 | 7.100 | 9,784,355 |
| 2024-02-19 | 6.360 | 6.930 | 6.360 | 6.800 | 6.800 | 15,491,922 |
| 2024-02-08 | 5.590 | 6.360 | 5.220 | 6.360 | 6.360 | 21,511,544 |
| 2024-02-07 | 6.190 | 6.190 | 5.620 | 5.780 | 5.780 | 26,103,100 |
| 2024-02-06 | 6.250 | 6.460 | 6.240 | 6.240 | 6.240 | 12,301,700 |
| 2024-02-05 | 7.720 | 7.780 | 6.930 | 6.930 | 6.930 | 4,858,000 |
| 2024-02-02 | 8.260 | 8.630 | 7.510 | 7.700 | 7.700 | 9,062,200 |
| 2024-02-01 | 8.420 | 8.450 | 7.910 | 8.140 | 8.140 | 7,160,900 |
| 2024-01-31 | 9.160 | 9.320 | 8.460 | 8.530 | 8.530 | 7,865,600 |
| 2024-01-30 | 9.500 | 9.700 | 9.160 | 9.160 | 9.160 | 6,093,000 |
| 2024-01-29 | 10.410 | 10.410 | 9.630 | 9.700 | 9.700 | 5,668,400 |
| 2024-01-26 | 10.430 | 10.610 | 10.310 | 10.320 | 10.320 | 4,469,400 |
| 2024-01-25 | 9.940 | 10.420 | 9.700 | 10.410 | 10.410 | 5,315,302 |
| 2024-01-24 | 9.880 | 9.950 | 9.370 | 9.820 | 9.820 | 4,648,700 |
| 2024-01-23 | 9.680 | 9.760 | 9.490 | 9.690 | 9.690 | 5,154,500 |
| 2024-01-22 | 10.540 | 10.620 | 9.620 | 9.680 | 9.680 | 4,919,500 |
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.