Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.530	11.740	11.530	11.630	11.630	2,999,900
2022-07-29	11.760	11.810	11.550	11.600	11.600	2,964,755
2022-07-28	11.520	11.920	11.500	11.690	11.690	4,987,845
2022-07-27	11.290	11.680	11.240	11.440	11.440	5,211,396
2022-07-26	10.880	11.410	10.680	11.380	11.380	6,455,166
2022-07-25	10.970	10.970	10.600	10.810	10.810	2,487,245
2022-07-22	10.830	10.990	10.650	10.810	10.810	2,698,199
2022-07-21	10.620	10.950	10.620	10.810	10.810	3,678,400
2022-07-20	10.430	10.860	10.330	10.740	10.740	5,491,400
2022-07-19	10.300	10.430	10.150	10.380	10.380	2,936,600
2022-07-18	9.980	10.280	9.820	10.250	10.250	5,502,400
2022-07-15	10.240	10.240	9.630	9.750	9.750	5,288,000
2022-07-14	10.350	10.860	10.010	10.260	10.260	3,474,000
2022-07-13	10.150	10.360	10.100	10.250	10.250	1,435,500
2022-07-12	10.340	10.420	10.120	10.200	10.200	2,869,557
2022-07-11	10.570	10.650	10.300	10.400	10.400	2,833,500
2022-07-08	10.520	10.780	10.400	10.680	10.680	3,562,457
2022-07-07	10.380	10.580	10.320	10.390	10.390	2,661,957
2022-07-06	10.540	10.600	10.200	10.380	10.380	3,064,957
2022-07-05	10.660	10.670	10.280	10.530	10.530	3,723,100
2022-07-04	10.500	10.890	10.420	10.660	10.660	3,907,998
2022-07-01	10.600	11.270	10.420	10.700	10.700	7,007,375
2022-06-30	10.470	10.740	10.340	10.500	10.500	4,082,500
2022-06-29	10.740	10.820	10.540	10.560	10.560	3,945,100
2022-06-28	10.380	10.780	10.360	10.740	10.740	7,406,499
2022-06-27	10.420	10.980	10.420	10.480	10.480	7,191,100
2022-06-24	10.420	11.000	10.390	10.490	10.490	10,638,204
2022-06-23	9.930	10.530	9.930	10.400	10.400	12,328,964
2022-06-22	10.970	11.140	10.050	10.310	10.310	19,212,946
2022-06-21	9.700	10.450	9.460	10.450	10.450	10,501,780
2022-06-20	9.470	9.600	9.420	9.500	9.500	1,947,429
2022-06-17	9.530	9.530	9.310	9.420	9.420	1,693,200
2022-06-16	9.360	9.680	9.320	9.530	9.530	2,763,791
2022-06-15	9.380	9.520	9.330	9.390	9.390	2,375,900
2022-06-14	9.430	9.490	9.230	9.410	9.410	1,515,500
2022-06-13	9.450	9.450	9.250	9.430	9.430	1,716,700
2022-06-10	9.360	9.520	9.290	9.370	9.370	1,830,000
2022-06-09	9.530	9.530	9.230	9.370	9.370	1,729,400
2022-06-08	9.620	9.690	9.330	9.510	9.510	1,542,900
2022-06-07	9.690	9.800	9.510	9.610	9.610	1,908,800
2022-06-06	9.630	9.820	9.620	9.690	9.690	2,899,299
2022-06-02	9.700	9.720	9.510	9.680	9.680	1,733,654
2022-06-01	9.540	9.830	9.480	9.730	9.730	3,037,100
2022-05-31	9.450	9.550	9.320	9.550	9.550	2,194,900
2022-05-30	9.600	9.600	9.320	9.450	9.450	2,536,800
2022-05-27	9.700	9.700	9.380	9.560	9.560	2,367,400
2022-05-26	9.740	9.780	9.490	9.590	9.590	2,578,900
2022-05-25	9.780	9.780	9.560	9.640	9.640	2,559,900
2022-05-24	10.070	10.090	9.600	9.790	9.790	4,775,830
2022-05-23	9.860	10.120	9.780	10.080	10.080	3,778,229
2022-05-20	9.400	9.860	9.400	9.790	9.790	4,311,945
2022-05-19	9.200	9.520	9.100	9.490	9.490	3,896,100
2022-05-18	9.180	9.430	9.120	9.350	9.350	2,177,000
2022-05-17	9.170	9.280	9.030	9.210	9.210	2,737,500
2022-05-16	9.200	9.280	8.960	9.180	9.180	3,837,300
2022-05-13	9.040	9.240	9.020	9.220	9.220	3,183,570
2022-05-12	8.810	9.080	8.770	9.040	9.040	4,465,632
2022-05-11	8.800	9.230	8.730	8.800	8.800	6,218,220
2022-05-10	8.050	8.940	8.050	8.890	8.890	7,983,900
2022-05-09	7.950	8.370	7.920	8.150	8.150	5,744,143

← NewerPage 18 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.