Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.010	13.200	12.320	12.420	12.420	4,977,200
2026-07-16	13.170	13.390	13.000	13.150	13.150	3,410,900
2026-07-15	13.200	13.710	13.110	13.310	13.310	4,052,800
2026-07-14	13.010	13.350	12.820	13.300	13.300	4,441,400
2026-07-13	13.650	13.670	13.050	13.290	13.290	8,223,400
2026-07-10	13.850	14.020	13.650	13.800	13.800	6,629,600
2026-07-09	13.720	13.890	13.440	13.840	13.840	6,577,700
2026-07-08	13.810	13.990	13.500	13.770	13.770	5,740,600
2026-07-07	14.030	14.230	13.730	13.810	13.810	6,923,200
2026-07-06	14.940	14.980	13.900	13.960	13.960	12,740,400
2026-07-03	13.570	15.070	13.400	14.370	14.370	19,214,199
2026-07-02	13.500	14.080	13.450	13.700	13.700	9,533,970
2026-07-01	13.910	14.150	13.470	13.640	13.640	9,054,100
2026-06-30	13.700	14.080	13.600	13.920	13.920	7,159,600
2026-06-29	13.530	13.920	13.010	13.720	13.720	8,917,100
2026-06-26	14.020	14.180	13.500	13.500	13.500	8,058,699
2026-06-25	14.190	14.580	14.000	14.260	14.260	11,902,700
2026-06-24	13.500	14.340	13.210	14.110	14.110	10,299,400
2026-06-23	14.150	14.150	13.430	13.580	13.580	9,965,700
2026-06-22	14.000	14.580	13.750	14.300	14.300	12,980,900
2026-06-18	13.940	14.190	13.400	13.990	13.990	10,604,100
2026-06-17	13.560	14.450	13.420	13.940	13.940	10,492,350
2026-06-16	13.150	14.120	12.840	13.750	13.750	11,376,990
2026-06-15	12.700	13.230	12.700	13.110	13.110	10,207,100
2026-06-12	13.100	13.330	12.600	12.680	12.680	8,390,300
2026-06-11	13.500	13.500	12.820	12.900	12.900	8,605,400
2026-06-10	14.010	14.150	13.100	13.370	13.370	10,193,400
2026-06-09	13.790	14.370	13.500	14.160	14.160	12,657,200
2026-06-08	14.180	15.150	14.180	14.180	14.180	10,684,300
2026-06-05	16.320	16.320	15.600	15.760	15.760	7,960,300
2026-06-04	15.500	17.050	15.030	16.480	16.480	13,464,500
2026-06-03	15.800	16.480	15.360	15.500	15.500	9,376,730
2026-06-02	17.590	17.700	15.360	16.000	16.000	13,761,500
2026-05-29	16.800	17.200	16.800	16.960	16.960	3,482,883
2026-05-28	17.320	17.540	16.910	17.120	17.120	4,888,900
2026-05-27	17.470	17.920	16.900	17.310	17.310	7,651,100
2026-05-26	16.610	17.460	16.400	17.460	17.460	9,877,100
2026-05-25	17.000	17.100	16.440	16.630	16.630	4,563,000
2026-05-22	16.800	17.250	16.650	16.980	16.980	3,283,800
2026-05-21	16.990	17.130	16.830	16.880	16.880	3,297,200
2026-05-20	16.780	17.090	16.580	16.980	16.980	4,007,300
2026-05-19	16.450	17.000	16.030	16.950	16.950	5,642,349
2026-05-18	16.950	16.950	16.390	16.620	16.620	4,231,500
2026-05-15	17.300	17.300	16.600	16.820	16.820	9,704,600
2026-05-14	17.300	17.660	17.050	17.390	17.390	6,038,900
2026-05-13	17.190	17.490	16.650	17.150	17.150	6,326,200
2026-05-12	16.860	17.190	16.140	16.970	16.970	10,201,600
2026-05-11	15.680	16.370	15.600	16.370	16.370	5,009,901
2026-05-08	15.160	15.660	15.050	15.590	15.590	4,046,700
2026-05-07	15.160	15.530	15.000	15.150	15.150	3,263,286
2026-05-06	15.250	15.260	14.860	15.160	15.160	5,732,100
2026-04-30	15.790	15.820	15.300	15.370	15.370	4,727,200
2026-04-29	15.500	15.800	15.370	15.650	15.650	3,596,054
2026-04-28	15.500	15.740	15.300	15.450	15.450	3,775,100
2026-04-27	14.950	15.600	14.950	15.370	15.370	5,311,900
2026-04-24	14.720	15.020	14.500	14.910	14.910	3,634,254
2026-04-23	14.990	15.200	14.630	14.720	14.720	5,012,700
2026-04-22	15.020	15.250	14.880	14.980	14.980	4,513,600
2026-04-21	14.830	15.700	14.500	15.150	15.150	14,074,900
2026-04-20	15.610	15.800	14.780	14.970	14.970	11,386,900

← NewerPage 2 of 5 · 241 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.