Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.970	9.000	8.760	8.790	8.790	3,244,600
2023-04-26	8.730	8.970	8.720	8.850	8.850	3,576,000
2023-04-25	9.000	9.050	8.600	8.760	8.760	5,048,800
2023-04-24	9.140	9.280	9.110	9.180	9.180	3,711,200
2023-04-21	9.450	9.480	9.000	9.120	9.120	4,740,800
2023-04-20	9.610	9.710	9.500	9.510	9.510	3,143,800
2023-04-19	9.620	9.770	9.530	9.640	9.640	2,577,400
2023-04-18	9.730	9.830	9.520	9.640	9.640	3,643,199
2023-04-17	9.870	9.900	9.700	9.730	9.730	3,779,400
2023-04-14	9.950	10.020	9.760	9.870	9.870	3,558,700
2023-04-13	10.140	10.150	9.900	9.920	9.920	3,717,000
2023-04-12	9.860	10.200	9.840	10.180	10.180	4,805,900
2023-04-11	9.710	9.910	9.710	9.860	9.860	3,579,300
2023-04-10	10.000	10.230	9.720	9.740	9.740	6,445,600
2023-04-07	9.970	10.070	9.920	10.030	10.030	3,518,800
2023-04-06	10.200	10.210	9.900	9.950	9.950	5,017,900
2023-04-04	10.600	10.630	10.100	10.190	10.190	6,863,100
2023-04-03	10.480	10.640	10.230	10.600	10.600	4,883,000
2023-03-31	10.370	10.480	10.280	10.470	10.470	3,784,500
2023-03-30	10.720	10.720	10.250	10.300	10.300	5,740,700
2023-03-29	10.620	10.950	10.530	10.720	10.720	6,070,500
2023-03-28	11.140	11.140	10.770	10.790	10.790	6,376,200
2023-03-27	10.930	11.160	10.830	11.160	11.160	8,555,038
2023-03-24	10.840	10.920	10.670	10.920	10.920	6,154,343
2023-03-23	10.740	10.920	10.690	10.810	10.810	5,425,800
2023-03-22	10.580	10.830	10.570	10.790	10.790	6,505,500
2023-03-21	10.330	10.560	10.240	10.540	10.540	4,281,700
2023-03-20	10.550	10.580	10.310	10.320	10.320	4,592,500
2023-03-17	10.410	10.590	10.400	10.510	10.510	5,737,183
2023-03-16	10.620	10.670	10.280	10.320	10.320	7,669,638
2023-03-15	10.920	10.970	10.650	10.700	10.700	7,101,600
2023-03-14	11.250	11.270	10.580	10.890	10.890	9,686,700
2023-03-13	11.280	11.460	11.000	11.150	11.150	7,488,583
2023-03-10	11.680	11.710	11.300	11.300	11.300	10,786,100
2023-03-09	11.500	11.970	11.400	11.670	11.670	16,992,100
2023-03-08	11.100	11.520	11.000	11.480	11.480	11,850,100
2023-03-07	11.500	11.610	11.070	11.150	11.150	13,572,400
2023-03-06	11.440	11.800	11.440	11.520	11.520	15,579,810
2023-03-03	11.830	11.880	11.400	11.580	11.580	24,134,538
2023-03-02	11.520	12.330	11.500	12.210	12.210	43,007,103
2023-03-01	10.940	12.030	10.910	11.660	11.660	38,591,360
2023-02-28	10.770	11.010	10.770	10.940	10.940	6,536,600
2023-02-27	10.870	10.900	10.670	10.700	10.700	3,599,900
2023-02-24	10.840	10.980	10.730	10.850	10.850	4,127,500
2023-02-23	10.950	11.030	10.770	10.840	10.840	5,135,300
2023-02-22	10.870	10.990	10.750	10.960	10.960	5,522,500
2023-02-21	10.910	10.980	10.810	10.890	10.890	4,864,000
2023-02-20	10.810	10.940	10.710	10.930	10.930	5,898,300
2023-02-17	10.810	10.910	10.640	10.730	10.730	7,318,500
2023-02-16	11.330	11.350	10.660	10.800	10.800	13,272,490
2023-02-15	11.210	11.420	11.190	11.330	11.330	10,702,400
2023-02-14	11.200	11.330	11.110	11.280	11.280	10,154,400
2023-02-13	11.040	11.230	11.040	11.170	11.170	7,494,146
2023-02-10	11.380	11.430	11.100	11.120	11.120	12,844,800
2023-02-09	11.260	11.440	11.200	11.380	11.380	11,397,400
2023-02-08	11.450	11.490	11.190	11.270	11.270	12,130,190
2023-02-07	11.590	11.640	11.230	11.270	11.270	19,587,464
2023-02-06	11.510	11.780	11.450	11.720	11.720	20,054,964
2023-02-03	11.910	12.020	11.330	11.550	11.550	26,736,984
2023-02-02	11.950	12.290	11.710	12.030	12.030	36,347,473

← NewerPage 15 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.