Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.820	12.460	11.790	12.320	12.320	50,576,673
2023-01-31	11.820	13.700	11.600	13.100	13.100	63,147,877
2023-01-30	11.500	12.450	10.920	12.450	12.450	54,421,591
2023-01-20	10.410	11.320	10.400	11.320	11.320	34,679,319
2023-01-19	9.320	10.290	9.320	10.290	10.290	10,003,800
2023-01-18	9.290	9.380	9.230	9.350	9.350	3,416,400
2023-01-17	9.150	9.360	9.130	9.230	9.230	3,702,222
2023-01-16	9.090	9.170	9.030	9.150	9.150	3,370,000
2023-01-13	9.170	9.190	8.990	9.070	9.070	3,865,678
2023-01-12	9.180	9.240	9.060	9.120	9.120	3,066,401
2023-01-11	9.270	9.280	9.110	9.130	9.130	4,321,600
2023-01-10	9.600	9.600	9.110	9.200	9.200	6,131,500
2023-01-09	9.520	9.680	9.420	9.620	9.620	6,766,500
2023-01-06	9.860	10.050	9.710	9.730	9.730	6,088,946
2023-01-05	9.690	9.890	9.540	9.870	9.870	5,428,801
2023-01-04	9.490	9.780	9.430	9.740	9.740	4,474,200
2023-01-03	9.280	9.480	9.240	9.480	9.480	2,849,300
2022-12-30	9.070	9.290	9.050	9.280	9.280	3,268,000
2022-12-29	9.100	9.180	9.010	9.110	9.110	1,702,501
2022-12-28	9.260	9.280	9.090	9.120	9.120	2,218,600
2022-12-27	9.430	9.430	9.200	9.250	9.250	2,224,700
2022-12-26	9.420	9.440	9.290	9.370	9.370	2,590,800
2022-12-23	9.170	9.500	9.100	9.380	9.380	3,840,800
2022-12-22	9.390	9.420	9.140	9.170	9.170	3,097,578
2022-12-21	9.550	9.550	9.310	9.310	9.310	2,493,899
2022-12-20	9.500	9.700	9.370	9.540	9.540	2,194,200
2022-12-19	9.830	9.830	9.450	9.510	9.510	4,266,700
2022-12-16	10.190	10.190	9.710	9.720	9.720	6,200,100
2022-12-15	10.210	10.230	10.060	10.190	10.190	2,619,000
2022-12-14	10.130	10.320	10.130	10.190	10.190	5,258,900
2022-12-13	10.190	10.330	10.060	10.130	10.130	4,649,850
2022-12-12	10.080	10.130	10.050	10.080	10.080	2,908,600
2022-12-09	10.170	10.200	9.960	10.060	10.060	4,107,800
2022-12-08	10.170	10.220	10.040	10.160	10.160	3,809,459
2022-12-07	10.320	10.330	10.160	10.180	10.180	4,109,200
2022-12-06	10.430	10.460	10.210	10.290	10.290	4,757,650
2022-12-05	10.450	10.530	10.340	10.470	10.470	6,219,300
2022-12-02	10.330	10.490	10.270	10.400	10.400	4,813,900
2022-12-01	10.300	10.410	10.210	10.330	10.330	3,713,050
2022-11-30	10.390	10.430	10.180	10.260	10.260	4,483,700
2022-11-29	10.290	10.460	10.220	10.380	10.380	4,539,700
2022-11-28	10.000	10.320	9.920	10.310	10.310	5,969,100
2022-11-25	10.400	10.410	10.150	10.150	10.150	5,862,200
2022-11-24	10.520	10.590	10.350	10.420	10.420	5,930,700
2022-11-23	10.700	10.740	10.260	10.450	10.450	9,893,700
2022-11-22	11.030	11.150	10.650	10.680	10.680	10,749,015
2022-11-21	10.670	11.080	10.440	10.990	10.990	16,577,280
2022-11-18	10.590	11.640	10.580	10.850	10.850	21,387,100
2022-11-17	10.600	10.880	10.430	10.580	10.580	23,638,400
2022-11-16	10.900	11.730	10.900	11.080	11.080	32,255,180
2022-11-15	10.330	10.700	10.280	10.660	10.660	6,296,800
2022-11-14	10.900	10.900	10.300	10.380	10.380	10,898,860
2022-11-11	11.120	11.260	10.830	10.900	10.900	10,166,300
2022-11-10	11.390	11.510	10.990	11.000	11.000	10,295,200
2022-11-09	11.420	11.670	11.310	11.330	11.330	5,461,300
2022-11-08	11.700	11.790	11.250	11.480	11.480	6,511,498
2022-11-07	10.910	11.590	10.900	11.460	11.460	11,771,560
2022-11-04	10.820	11.150	10.790	10.890	10.890	7,012,900
2022-11-03	10.450	10.980	10.450	10.790	10.790	8,186,100
2022-11-02	10.410	10.800	10.400	10.620	10.620	8,819,000

← NewerPage 16 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.