Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.820	11.270	10.750	11.120	11.120	11,837,905
2023-10-25	10.800	10.980	10.700	10.830	10.830	7,832,400
2023-10-24	10.320	11.000	10.280	10.910	10.910	11,541,497
2023-10-23	10.470	10.780	10.420	10.450	10.450	6,740,000
2023-10-20	10.630	10.900	10.500	10.560	10.560	7,499,900
2023-10-19	10.870	11.080	10.700	10.760	10.760	8,037,113
2023-10-18	11.350	11.450	10.890	10.920	10.920	9,826,200
2023-10-17	11.200	11.280	10.980	11.070	11.070	8,250,500
2023-10-16	11.400	11.460	11.070	11.140	11.140	12,417,720
2023-10-13	11.400	11.590	11.280	11.420	11.420	11,932,724
2023-10-12	11.180	11.620	11.040	11.370	11.370	17,423,852
2023-10-11	11.460	11.480	11.040	11.150	11.150	13,446,334
2023-10-10	11.010	11.520	10.990	11.350	11.350	17,730,000
2023-10-09	10.810	11.270	10.810	11.130	11.130	22,366,295
2023-09-28	10.310	11.000	10.310	10.760	10.760	26,946,794
2023-09-27	10.530	10.830	10.380	10.400	10.400	37,520,749
2023-09-26	12.300	12.780	11.520	11.520	11.520	45,740,949
2023-09-25	12.800	12.800	11.640	12.800	12.800	48,921,691
2023-09-22	10.820	11.640	10.770	11.640	11.640	16,089,100
2023-09-21	10.290	11.000	10.270	10.580	10.580	14,958,200
2023-09-20	10.380	10.530	10.280	10.340	10.340	8,923,600
2023-09-19	10.320	10.670	10.010	10.410	10.410	18,352,078
2023-09-18	10.030	10.480	9.910	10.320	10.320	13,816,900
2023-09-15	10.400	10.580	10.150	10.230	10.230	18,872,700
2023-09-14	10.840	11.200	10.420	10.700	10.700	27,415,300
2023-09-13	10.510	10.630	10.250	10.450	10.450	18,926,345
2023-09-12	10.620	11.180	10.620	10.820	10.820	26,915,667
2023-09-11	11.550	11.830	10.900	10.900	10.900	48,347,739
2023-09-08	10.100	11.230	10.100	11.230	11.230	12,152,100
2023-09-07	10.580	11.200	10.210	10.210	10.210	16,759,900
2023-09-06	10.070	10.480	9.960	10.380	10.380	8,890,500
2023-09-05	10.080	10.430	9.970	10.080	10.080	8,544,300
2023-09-04	9.880	9.990	9.850	9.970	9.970	2,852,800
2023-09-01	9.950	9.990	9.780	9.820	9.820	2,399,300
2023-08-31	9.910	10.010	9.810	9.900	9.900	3,433,300
2023-08-30	9.810	10.030	9.750	9.910	9.910	6,630,459
2023-08-29	9.350	9.900	9.180	9.790	9.790	7,068,559
2023-08-28	9.540	9.670	9.170	9.210	9.210	3,799,832
2023-08-25	9.390	9.450	9.070	9.080	9.080	3,345,624
2023-08-24	9.720	9.790	9.430	9.430	9.430	3,651,198
2023-08-23	9.760	9.820	9.650	9.720	9.720	4,011,500
2023-08-22	9.700	9.780	9.510	9.720	9.720	4,549,700
2023-08-21	9.700	9.850	9.570	9.600	9.600	2,964,195
2023-08-18	9.630	9.900	9.600	9.610	9.610	3,566,534
2023-08-17	9.420	9.650	9.320	9.630	9.630	2,522,400
2023-08-16	9.470	9.530	9.360	9.410	9.410	2,019,900
2023-08-15	9.550	9.610	9.450	9.500	9.500	1,833,895
2023-08-14	9.530	9.610	9.450	9.600	9.600	2,293,000
2023-08-11	9.660	9.680	9.500	9.500	9.500	2,254,500
2023-08-10	9.650	9.720	9.580	9.650	9.650	1,702,200
2023-08-09	9.750	9.790	9.630	9.660	9.660	2,020,000
2023-08-08	9.880	9.890	9.710	9.750	9.750	2,177,600
2023-08-07	9.790	9.910	9.720	9.870	9.870	2,855,800
2023-08-04	9.650	9.860	9.650	9.790	9.790	3,270,100
2023-08-03	9.770	9.830	9.590	9.640	9.640	3,455,625
2023-08-02	9.600	9.820	9.560	9.790	9.790	4,513,400
2023-08-01	9.970	10.030	9.540	9.640	9.640	7,001,334
2023-07-31	10.000	10.090	9.970	10.000	10.000	3,349,500
2023-07-28	9.940	10.090	9.840	10.000	10.000	3,724,625
2023-07-27	9.810	10.040	9.800	9.860	9.860	3,605,800

← NewerPage 13 of 21 · 1,211 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.