Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.230	10.430	10.100	10.420	10.420	5,836,700
2022-10-31	9.980	10.350	9.870	10.230	10.230	6,432,500
2022-10-28	10.590	10.880	9.960	10.000	10.000	10,963,200
2022-10-27	10.400	10.780	10.260	10.640	10.640	11,069,680
2022-10-26	10.200	10.590	10.100	10.400	10.400	12,760,100
2022-10-25	10.500	10.740	10.340	10.340	10.340	22,804,378
2022-10-24	12.500	12.640	11.490	11.490	11.490	27,286,460
2022-10-21	12.760	14.500	12.760	12.770	12.770	46,222,899
2022-10-20	14.170	14.180	13.530	14.180	14.180	43,805,869
2022-10-19	11.800	12.890	11.630	12.890	12.890	27,683,006
2022-10-18	11.430	11.790	11.300	11.720	11.720	7,606,584
2022-10-17	10.850	11.990	10.850	11.650	11.650	11,274,500
2022-10-14	10.460	11.330	10.340	11.080	11.080	11,284,589
2022-10-13	10.090	10.580	9.910	10.300	10.300	3,657,200
2022-10-12	9.930	10.100	9.760	10.030	10.030	2,390,700
2022-10-11	10.110	10.250	9.100	9.930	9.930	2,385,205
2022-10-10	10.260	10.650	10.040	10.110	10.110	2,053,200
2022-09-30	10.040	10.490	10.010	10.270	10.270	1,961,700
2022-09-29	10.300	10.300	9.950	10.000	10.000	1,751,500
2022-09-28	10.490	10.570	10.000	10.060	10.060	1,981,929
2022-09-27	10.380	10.530	10.300	10.490	10.490	1,178,100
2022-09-26	10.500	10.550	10.200	10.320	10.320	1,598,100
2022-09-23	10.630	10.750	10.330	10.510	10.510	1,861,500
2022-09-22	10.590	10.820	10.540	10.630	10.630	1,686,700
2022-09-21	10.660	10.730	10.420	10.660	10.660	2,150,400
2022-09-20	10.680	10.860	10.520	10.710	10.710	2,595,500
2022-09-19	10.620	10.880	10.460	10.630	10.630	2,583,166
2022-09-16	10.660	10.850	10.590	10.590	10.590	2,544,100
2022-09-15	11.230	11.310	10.630	10.700	10.700	4,191,600
2022-09-14	11.150	11.370	11.010	11.080	11.080	3,367,636
2022-09-13	11.550	12.300	11.260	11.390	11.390	5,611,100
2022-09-09	11.640	11.850	11.380	11.470	11.470	4,908,270
2022-09-08	12.220	12.280	11.670	11.710	11.710	8,114,607
2022-09-07	12.790	12.790	11.630	12.110	12.110	17,588,700
2022-09-06	11.600	12.620	11.280	12.620	12.620	12,800,750
2022-09-05	11.280	11.680	11.040	11.470	11.470	6,567,400
2022-09-02	10.500	11.340	10.300	11.140	11.140	7,580,825
2022-09-01	10.750	11.130	10.400	10.500	10.500	7,958,253
2022-08-31	11.190	12.070	10.870	11.010	11.010	9,466,573
2022-08-30	13.500	13.500	11.350	11.490	11.490	13,742,714
2022-08-29	12.580	12.580	12.580	12.580	12.580	0
2022-08-26	12.580	12.580	12.580	12.580	12.580	0
2022-08-25	12.580	12.580	12.580	12.580	12.580	0
2022-08-24	12.850	12.880	12.300	12.580	12.580	3,819,950
2022-08-23	12.620	12.840	12.490	12.780	12.780	3,858,950
2022-08-22	12.590	12.680	12.380	12.630	12.630	3,985,348
2022-08-19	12.660	13.060	12.560	12.630	12.630	6,096,550
2022-08-18	12.620	12.780	12.520	12.600	12.600	3,878,200
2022-08-17	12.630	12.750	12.520	12.600	12.600	4,032,800
2022-08-16	12.540	12.760	12.470	12.750	12.750	6,319,450
2022-08-15	12.430	12.620	12.330	12.460	12.460	5,896,448
2022-08-12	12.520	12.590	12.230	12.300	12.300	8,321,122
2022-08-11	12.650	12.820	12.430	12.670	12.670	14,845,546
2022-08-10	12.450	13.290	12.100	12.840	12.840	22,664,186
2022-08-09	11.910	13.100	11.750	13.100	13.100	11,123,950
2022-08-08	11.280	11.930	11.160	11.910	11.910	6,760,300
2022-08-05	11.460	11.460	11.050	11.260	11.260	3,002,558
2022-08-04	11.300	11.350	11.100	11.250	11.250	3,361,100
2022-08-03	11.320	11.570	10.960	11.070	11.070	3,568,861
2022-08-02	11.500	11.550	11.120	11.270	11.270	4,679,515

← NewerPage 17 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.