Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.810	10.040	9.800	9.860	9.860	3,605,800
2023-07-26	10.080	10.100	9.810	9.810	9.810	5,250,400
2023-07-25	10.000	10.150	9.950	10.110	10.110	4,226,500
2023-07-24	9.910	10.090	9.840	9.980	9.980	3,449,500
2023-07-21	9.950	10.070	9.810	9.980	9.980	4,247,809
2023-07-20	9.980	10.100	9.860	9.880	9.880	4,722,200
2023-07-19	10.160	10.260	9.950	9.980	9.980	4,361,000
2023-07-18	10.320	10.370	9.940	10.090	10.090	7,800,500
2023-07-17	10.500	10.550	10.270	10.380	10.380	5,481,009
2023-07-14	10.610	10.740	10.280	10.520	10.520	9,770,700
2023-07-13	10.850	10.970	10.570	10.780	10.780	10,892,525
2023-07-12	11.060	11.250	10.730	10.750	10.750	17,248,815
2023-07-11	10.760	11.140	10.700	10.980	10.980	15,278,100
2023-07-10	10.430	11.100	10.340	10.870	10.870	17,887,469
2023-07-07	10.710	10.750	10.380	10.430	10.430	9,833,500
2023-07-06	10.560	11.100	10.530	10.700	10.700	12,594,199
2023-07-05	10.840	11.340	10.710	10.820	10.820	16,656,000
2023-07-04	10.830	11.090	10.750	10.960	10.960	16,018,000
2023-07-03	10.830	11.110	10.770	10.880	10.880	25,216,000
2023-06-30	11.110	11.250	10.710	10.740	10.740	25,892,047
2023-06-29	9.960	11.130	9.910	11.130	11.130	19,389,500
2023-06-28	10.500	10.670	9.760	10.120	10.120	18,180,200
2023-06-27	10.300	10.560	10.070	10.480	10.480	21,495,609
2023-06-26	10.510	11.500	10.400	10.890	10.890	42,087,797
2023-06-21	10.020	10.810	10.010	10.810	10.810	11,420,244
2023-06-20	10.020	10.100	9.770	9.830	9.830	13,726,300
2023-06-19	10.660	10.880	10.010	10.140	10.140	25,285,800
2023-06-16	9.500	10.360	9.490	10.360	10.360	7,490,800
2023-06-15	9.740	9.950	9.330	9.420	9.420	11,173,430
2023-06-14	9.450	9.750	9.300	9.740	9.740	7,643,426
2023-06-13	9.400	9.490	9.350	9.410	9.410	1,841,400
2023-06-12	9.220	9.460	9.150	9.430	9.430	2,354,700
2023-06-09	9.350	9.350	9.150	9.250	9.250	1,819,400
2023-06-08	9.400	9.450	9.220	9.260	9.260	2,258,500
2023-06-07	9.380	9.460	9.160	9.420	9.420	2,646,200
2023-06-06	9.600	9.600	9.260	9.270	9.270	2,656,100
2023-06-05	9.440	9.640	9.380	9.600	9.600	2,901,300
2023-06-02	9.430	9.490	9.410	9.450	9.450	2,017,500
2023-06-01	9.470	9.500	9.310	9.430	9.430	2,004,200
2023-05-31	9.440	9.540	9.400	9.440	9.440	1,836,800
2023-05-30	9.400	9.470	9.240	9.430	9.430	2,051,800
2023-05-29	9.480	9.510	9.290	9.350	9.350	2,178,500
2023-05-26	9.400	9.500	9.340	9.460	9.460	2,000,200
2023-05-25	9.490	9.580	9.320	9.400	9.400	2,519,100
2023-05-24	9.400	9.530	9.310	9.430	9.430	2,061,700
2023-05-23	9.460	9.570	9.310	9.450	9.450	2,618,900
2023-05-22	9.400	9.450	9.330	9.400	9.400	1,808,300
2023-05-19	9.300	9.450	9.270	9.390	9.390	3,041,500
2023-05-18	9.240	9.460	9.220	9.370	9.370	2,962,200
2023-05-17	8.950	9.240	8.900	9.210	9.210	2,867,000
2023-05-16	9.090	9.090	8.880	8.910	8.910	1,673,900
2023-05-15	9.130	9.140	8.820	9.040	9.040	1,976,100
2023-05-12	9.230	9.240	9.000	9.010	9.010	1,932,200
2023-05-11	8.990	9.210	8.950	9.160	9.160	2,675,800
2023-05-10	8.890	9.090	8.880	9.010	9.010	2,176,400
2023-05-09	9.040	9.130	8.950	9.010	9.010	2,767,400
2023-05-08	9.100	9.200	9.000	9.100	9.100	2,667,700
2023-05-05	9.150	9.190	8.980	9.080	9.080	2,988,800
2023-05-04	9.080	9.240	8.970	9.150	9.150	3,562,900
2023-04-28	8.800	9.130	8.790	9.120	9.120	3,732,800

← NewerPage 14 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.