Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 8.240 | 8.870 | 8.240 | 8.670 | 8.670 | 3,134,600 |
| 2022-01-27 | 8.630 | 8.640 | 8.150 | 8.180 | 8.180 | 2,348,900 |
| 2022-01-26 | 8.560 | 8.770 | 8.540 | 8.630 | 8.630 | 1,330,400 |
| 2022-01-25 | 9.190 | 9.190 | 8.500 | 8.530 | 8.530 | 2,242,400 |
| 2022-01-24 | 9.200 | 9.300 | 8.950 | 9.020 | 9.020 | 1,720,400 |
| 2022-01-21 | 9.060 | 9.350 | 9.020 | 9.180 | 9.180 | 2,012,000 |
| 2022-01-20 | 9.270 | 9.280 | 9.060 | 9.060 | 9.060 | 1,889,900 |
| 2022-01-19 | 9.170 | 9.350 | 9.060 | 9.280 | 9.280 | 2,104,700 |
| 2022-01-18 | 9.340 | 9.430 | 9.100 | 9.120 | 9.120 | 1,804,000 |
| 2022-01-17 | 9.160 | 9.360 | 9.160 | 9.300 | 9.300 | 2,163,100 |
| 2022-01-14 | 9.370 | 9.390 | 9.130 | 9.130 | 9.130 | 2,268,536 |
| 2022-01-13 | 9.310 | 9.450 | 9.270 | 9.330 | 9.330 | 2,649,100 |
| 2022-01-12 | 9.200 | 9.320 | 9.140 | 9.270 | 9.270 | 2,324,400 |
| 2022-01-11 | 9.050 | 9.280 | 9.010 | 9.220 | 9.220 | 3,374,804 |
| 2022-01-10 | 9.090 | 9.120 | 8.840 | 9.010 | 9.010 | 2,082,400 |
| 2022-01-07 | 9.230 | 9.230 | 8.970 | 9.010 | 9.010 | 2,579,500 |
| 2022-01-06 | 9.180 | 9.190 | 9.030 | 9.060 | 9.060 | 1,580,000 |
| 2022-01-05 | 9.250 | 9.270 | 9.030 | 9.090 | 9.090 | 1,849,700 |
| 2022-01-04 | 8.940 | 9.280 | 8.930 | 9.200 | 9.200 | 3,553,600 |
| 2021-12-31 | 9.030 | 9.040 | 8.910 | 8.930 | 8.930 | 1,125,200 |
| 2021-12-30 | 8.750 | 9.000 | 8.720 | 8.980 | 8.980 | 3,007,688 |
| 2021-12-29 | 8.730 | 8.780 | 8.600 | 8.750 | 8.750 | 935,500 |
| 2021-12-28 | 8.740 | 8.780 | 8.590 | 8.710 | 8.710 | 864,100 |
| 2021-12-27 | 8.540 | 8.690 | 8.500 | 8.660 | 8.660 | 1,016,200 |
| 2021-12-24 | 8.780 | 8.870 | 8.540 | 8.580 | 8.580 | 1,817,600 |
| 2021-12-23 | 8.880 | 8.920 | 8.800 | 8.820 | 8.820 | 1,671,300 |
| 2021-12-22 | 8.970 | 9.020 | 8.890 | 8.930 | 8.930 | 1,226,200 |
| 2021-12-21 | 8.850 | 9.030 | 8.800 | 8.970 | 8.970 | 1,868,700 |
| 2021-12-20 | 8.900 | 9.180 | 8.830 | 8.850 | 8.850 | 1,828,800 |
| 2021-12-17 | 8.940 | 9.010 | 8.840 | 8.900 | 8.900 | 1,273,300 |
| 2021-12-16 | 8.980 | 9.010 | 8.910 | 8.960 | 8.960 | 1,178,742 |
| 2021-12-15 | 8.860 | 9.020 | 8.860 | 8.950 | 8.950 | 1,697,300 |
| 2021-12-14 | 8.970 | 9.000 | 8.820 | 8.930 | 8.930 | 1,226,800 |
| 2021-12-13 | 8.790 | 8.920 | 8.780 | 8.890 | 8.890 | 1,162,300 |
| 2021-12-10 | 8.690 | 8.850 | 8.660 | 8.830 | 8.830 | 1,187,300 |
| 2021-12-09 | 8.710 | 8.760 | 8.620 | 8.720 | 8.720 | 837,000 |
| 2021-12-08 | 8.670 | 8.740 | 8.580 | 8.710 | 8.710 | 806,100 |
| 2021-12-07 | 8.880 | 8.880 | 8.620 | 8.670 | 8.670 | 952,200 |
| 2021-12-06 | 8.930 | 9.050 | 8.750 | 8.780 | 8.780 | 1,711,900 |
| 2021-12-03 | 8.850 | 9.160 | 8.700 | 8.980 | 8.980 | 2,575,100 |
| 2021-12-02 | 8.900 | 8.920 | 8.740 | 8.760 | 8.760 | 932,277 |
| 2021-12-01 | 8.770 | 8.950 | 8.670 | 8.920 | 8.920 | 1,154,077 |
| 2021-11-30 | 8.680 | 8.850 | 8.650 | 8.780 | 8.780 | 1,091,100 |
| 2021-11-29 | 8.730 | 8.730 | 8.570 | 8.640 | 8.640 | 1,253,200 |
| 2021-11-26 | 9.000 | 9.000 | 8.700 | 8.740 | 8.740 | 1,392,900 |
| 2021-11-25 | 8.880 | 9.000 | 8.870 | 8.950 | 8.950 | 1,078,884 |
| 2021-11-24 | 8.950 | 8.980 | 8.860 | 8.870 | 8.870 | 1,119,453 |
| 2021-11-23 | 8.810 | 8.960 | 8.810 | 8.900 | 8.900 | 1,521,200 |
| 2021-11-22 | 8.830 | 8.860 | 8.740 | 8.860 | 8.860 | 907,600 |
| 2021-11-19 | 8.750 | 8.870 | 8.700 | 8.840 | 8.840 | 1,760,470 |
| 2021-11-18 | 8.720 | 8.780 | 8.680 | 8.700 | 8.700 | 1,034,400 |
| 2021-11-17 | 8.620 | 8.750 | 8.600 | 8.730 | 8.730 | 1,028,300 |
| 2021-11-16 | 8.720 | 8.790 | 8.600 | 8.600 | 8.600 | 1,375,900 |
| 2021-11-15 | 8.550 | 8.720 | 8.480 | 8.720 | 8.720 | 1,838,366 |
| 2021-11-12 | 8.490 | 8.540 | 8.450 | 8.500 | 8.500 | 876,266 |
| 2021-11-11 | 8.350 | 8.520 | 8.350 | 8.490 | 8.490 | 1,063,330 |
| 2021-11-10 | 8.330 | 8.450 | 8.250 | 8.420 | 8.420 | 730,600 |
| 2021-11-09 | 8.320 | 8.460 | 8.300 | 8.350 | 8.350 | 971,008 |
| 2021-11-08 | 8.280 | 8.400 | 8.200 | 8.390 | 8.390 | 1,242,000 |
| 2021-11-05 | 8.090 | 8.330 | 8.090 | 8.290 | 8.290 | 1,378,270 |
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.