Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.540	10.620	9.620	9.680	9.680	4,919,500
2024-01-19	10.670	10.850	10.490	10.520	10.520	3,346,700
2024-01-18	10.850	10.950	10.320	10.650	10.650	4,934,900
2024-01-17	11.120	11.200	10.840	10.850	10.850	3,693,700
2024-01-16	11.250	11.260	10.890	11.150	11.150	3,533,100
2024-01-15	11.200	11.360	11.080	11.140	11.140	3,179,000
2024-01-12	11.360	11.420	11.160	11.260	11.260	3,209,200
2024-01-11	11.180	11.430	11.100	11.360	11.360	3,461,400
2024-01-10	11.380	11.380	11.080	11.150	11.150	3,146,000
2024-01-09	11.180	11.510	11.180	11.380	11.380	3,606,600
2024-01-08	11.460	11.550	11.150	11.180	11.180	3,474,400
2024-01-05	11.800	11.860	11.360	11.460	11.460	6,176,800
2024-01-04	11.850	11.900	11.750	11.760	11.760	3,594,700
2024-01-03	12.000	12.080	11.700	11.810	11.810	4,264,700
2024-01-02	11.770	12.130	11.770	12.000	12.000	8,421,700
2023-12-29	11.370	11.960	11.220	11.740	11.740	7,363,700
2023-12-28	11.030	11.390	10.960	11.300	11.300	5,626,500
2023-12-27	10.930	11.130	10.890	11.070	11.070	4,178,300
2023-12-26	11.040	11.220	10.800	10.920	10.920	5,605,800
2023-12-25	11.300	11.340	10.940	11.040	11.040	8,319,250
2023-12-22	11.470	11.620	11.270	11.290	11.290	6,212,000
2023-12-21	11.400	11.590	11.190	11.510	11.510	7,673,800
2023-12-20	11.590	11.880	11.450	11.570	11.570	7,548,200
2023-12-19	11.620	11.700	11.420	11.590	11.590	5,521,120
2023-12-18	11.710	11.870	11.560	11.600	11.600	7,528,500
2023-12-15	11.990	12.050	11.640	11.680	11.680	8,417,000
2023-12-14	12.210	12.270	11.810	11.950	11.950	10,951,200
2023-12-13	12.230	12.420	12.050	12.130	12.130	13,275,200
2023-12-12	11.750	12.520	11.660	12.270	12.270	22,765,820
2023-12-11	11.520	11.780	11.510	11.720	11.720	11,471,100
2023-12-08	12.130	12.270	11.600	11.690	11.690	21,732,244
2023-12-07	12.310	12.450	12.110	12.170	12.170	14,486,684
2023-12-06	12.280	12.910	12.150	12.280	12.280	19,714,844
2023-12-05	12.990	13.160	12.400	12.530	12.530	27,574,644
2023-12-04	14.500	14.800	13.180	13.250	13.250	34,477,527
2023-12-01	15.070	15.320	13.650	13.940	13.940	44,841,411
2023-11-30	13.550	14.640	13.550	14.640	14.640	30,671,327
2023-11-29	13.720	13.720	13.080	13.310	13.310	41,198,852
2023-11-28	12.530	13.890	12.230	13.890	13.890	27,507,078
2023-11-27	13.430	14.320	12.590	12.630	12.630	49,610,920
2023-11-24	12.100	13.300	11.900	13.300	13.300	22,922,957
2023-11-23	11.550	12.720	11.480	12.090	12.090	22,083,195
2023-11-22	11.700	11.920	11.530	11.560	11.560	5,816,300
2023-11-21	11.890	12.000	11.760	11.810	11.810	4,965,500
2023-11-20	11.720	11.980	11.640	11.890	11.890	6,024,400
2023-11-17	11.600	11.760	11.510	11.740	11.740	4,289,800
2023-11-16	11.680	11.750	11.580	11.600	11.600	3,985,100
2023-11-15	11.840	11.900	11.550	11.680	11.680	6,711,237
2023-11-14	11.630	11.650	11.460	11.600	11.600	7,263,568
2023-11-13	11.320	11.740	11.300	11.650	11.650	10,319,400
2023-11-10	11.200	11.480	11.120	11.260	11.260	5,870,500
2023-11-09	11.450	11.530	11.150	11.250	11.250	5,512,300
2023-11-08	11.430	11.580	11.310	11.450	11.450	7,834,500
2023-11-07	11.360	11.400	11.190	11.360	11.360	7,536,200
2023-11-06	11.120	11.350	11.120	11.280	11.280	9,820,368
2023-11-03	10.790	11.500	10.740	11.190	11.190	11,642,768
2023-11-02	11.010	11.130	10.700	10.750	10.750	6,233,100
2023-11-01	10.960	11.210	10.900	11.040	11.040	5,977,850
2023-10-31	11.050	11.340	10.920	11.030	11.030	7,956,800
2023-10-30	10.830	11.160	10.640	11.050	11.050	7,023,364

← NewerPage 12 of 21 · 1,216 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.