Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.580	8.220	7.550	8.000	8.000	7,936,043
2022-05-05	7.680	8.180	7.460	7.820	7.820	13,065,443
2022-04-29	7.040	7.440	7.040	7.440	7.440	1,970,808
2022-04-28	6.890	7.030	6.670	6.760	6.760	2,315,400
2022-04-27	6.540	6.920	6.520	6.900	6.900	2,734,552
2022-04-26	7.200	7.260	6.660	6.730	6.730	4,070,052
2022-04-25	7.760	7.760	7.120	7.130	7.130	4,432,800
2022-04-22	8.360	8.360	7.720	7.790	7.790	5,047,700
2022-04-21	8.660	8.660	8.200	8.250	8.250	1,947,200
2022-04-20	8.720	8.820	8.540	8.640	8.640	2,064,500
2022-04-19	8.720	8.740	8.640	8.660	8.660	1,437,500
2022-04-18	8.630	8.690	8.370	8.650	8.650	2,064,000
2022-04-15	8.950	8.950	8.580	8.640	8.640	2,419,600
2022-04-14	9.010	9.060	8.910	8.910	8.910	1,912,539
2022-04-13	9.050	9.130	8.760	9.000	9.000	3,343,300
2022-04-12	8.770	8.890	8.560	8.860	8.860	2,004,000
2022-04-11	9.050	9.080	8.600	8.700	8.700	3,164,900
2022-04-08	9.280	9.370	8.810	9.050	9.050	4,021,200
2022-04-07	9.470	9.480	9.150	9.200	9.200	3,373,354
2022-04-06	9.270	9.440	9.180	9.420	9.420	3,120,200
2022-04-01	9.530	9.530	9.230	9.240	9.240	4,149,200
2022-03-31	9.450	9.590	9.350	9.540	9.540	4,073,639
2022-03-30	9.370	9.510	9.330	9.400	9.400	3,889,754
2022-03-29	9.600	9.670	9.240	9.370	9.370	5,508,954
2022-03-28	9.510	9.640	9.170	9.600	9.600	4,379,754
2022-03-25	9.500	9.590	9.390	9.540	9.540	4,027,736
2022-03-24	9.660	9.750	9.390	9.470	9.470	5,716,300
2022-03-23	9.990	10.050	9.750	9.780	9.780	5,894,100
2022-03-22	10.150	10.260	9.900	9.900	9.900	6,942,714
2022-03-21	10.380	10.480	10.050	10.240	10.240	8,618,600
2022-03-18	9.870	10.570	9.760	10.220	10.220	14,825,169
2022-03-17	10.080	10.230	9.750	9.870	9.870	14,725,174
2022-03-16	9.730	10.100	9.550	9.990	9.990	14,968,727
2022-03-15	9.870	10.380	9.590	9.610	9.610	17,398,526
2022-03-14	10.730	10.980	10.080	10.080	10.080	25,510,646
2022-03-11	10.410	11.200	10.240	11.200	11.200	31,735,182
2022-03-10	9.330	10.180	9.280	10.180	10.180	7,790,300
2022-03-09	8.910	9.800	8.900	9.250	9.250	5,800,100
2022-03-08	9.200	9.220	8.920	8.960	8.960	2,256,000
2022-03-07	9.150	9.300	9.080	9.190	9.190	2,309,700
2022-03-04	9.360	9.400	9.150	9.180	9.180	2,276,400
2022-03-03	9.500	9.570	9.310	9.360	9.360	2,211,600
2022-03-02	9.290	9.670	9.190	9.470	9.470	3,163,500
2022-03-01	9.220	9.310	9.130	9.300	9.300	2,547,100
2022-02-28	9.390	9.450	9.060	9.130	9.130	3,029,300
2022-02-25	9.420	9.600	9.340	9.410	9.410	2,854,836
2022-02-24	9.710	9.740	9.230	9.340	9.340	5,441,400
2022-02-23	9.600	9.810	9.600	9.650	9.650	5,667,900
2022-02-22	9.570	9.980	9.520	9.660	9.660	7,899,200
2022-02-21	9.520	9.620	9.350	9.510	9.510	6,612,000
2022-02-18	9.290	9.690	9.240	9.470	9.470	9,590,936
2022-02-17	9.780	10.270	9.230	9.300	9.300	13,151,500
2022-02-16	8.800	9.640	8.750	9.640	9.640	5,514,500
2022-02-15	8.800	8.890	8.680	8.760	8.760	1,074,200
2022-02-14	8.640	8.870	8.600	8.860	8.860	1,262,400
2022-02-11	8.890	8.930	8.650	8.690	8.690	1,055,557
2022-02-10	9.000	9.030	8.830	8.880	8.880	1,229,600
2022-02-09	8.810	8.980	8.790	8.920	8.920	1,183,000
2022-02-08	8.680	8.850	8.590	8.810	8.810	1,541,200
2022-02-07	8.670	8.860	8.430	8.650	8.650	2,030,257

← NewerPage 19 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.