Gospell Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.150	15.740	15.150	15.540	15.540	10,112,160
2026-04-16	14.460	14.990	14.180	14.990	14.990	4,867,767
2026-04-15	14.100	14.440	13.940	14.280	14.280	3,563,900
2026-04-14	14.190	14.190	13.690	14.100	14.100	4,102,700
2026-04-13	14.200	14.620	13.820	14.000	14.000	5,346,300
2026-04-10	13.970	14.250	13.970	14.180	14.180	2,987,600
2026-04-09	13.660	14.150	13.600	13.970	13.970	4,013,537
2026-04-08	13.260	13.720	13.120	13.680	13.680	3,559,800
2026-04-07	13.000	13.340	13.000	13.100	13.100	3,552,700
2026-04-03	13.420	13.600	12.760	12.890	12.890	5,022,800
2026-04-02	13.580	13.600	13.400	13.420	13.420	1,695,700
2026-04-01	13.500	13.660	13.450	13.550	13.550	2,206,700
2026-03-31	13.680	13.800	13.410	13.540	13.540	2,753,300
2026-03-30	13.370	13.690	13.280	13.660	13.660	2,908,400
2026-03-27	13.770	14.050	13.400	13.450	13.450	6,639,100
2026-03-26	13.430	13.870	13.230	13.770	13.770	4,772,400
2026-03-25	13.030	13.450	13.030	13.430	13.430	4,942,600
2026-03-24	12.700	13.060	12.600	13.020	13.020	4,590,000
2026-03-23	12.690	12.940	12.140	12.470	12.470	4,733,751
2026-03-20	12.740	13.040	12.670	12.780	12.780	3,423,200
2026-03-19	13.300	13.350	12.710	12.720	12.720	6,578,000
2026-03-18	13.010	13.400	12.970	13.380	13.380	5,213,600
2026-03-17	13.270	13.650	13.030	13.100	13.100	6,618,800
2026-03-16	12.960	13.280	12.810	13.180	13.180	6,844,349
2026-03-13	12.710	13.260	12.500	12.830	12.830	8,536,900
2026-03-12	12.590	12.680	12.310	12.630	12.630	4,179,088
2026-03-11	12.350	12.600	12.210	12.430	12.430	4,124,800
2026-03-10	12.030	12.380	11.980	12.220	12.220	4,145,500
2026-03-09	11.770	12.130	11.560	11.910	11.910	4,222,900
2026-03-06	11.860	11.970	11.750	11.880	11.880	2,120,700
2026-03-05	11.820	12.080	11.820	11.860	11.860	3,634,200
2026-03-04	11.580	11.800	11.090	11.690	11.690	3,176,700
2026-03-03	11.950	12.240	11.550	11.610	11.610	3,894,500
2026-03-02	12.080	12.080	11.750	11.950	11.950	3,734,930
2026-02-27	12.360	12.580	11.930	12.090	12.090	7,817,700
2026-02-26	12.260	12.600	12.180	12.470	12.470	3,799,300
2026-02-25	12.780	13.100	12.250	12.470	12.470	6,062,400
2026-02-24	12.490	12.930	12.410	12.710	12.710	5,175,100
2026-02-13	12.300	12.680	12.260	12.420	12.420	5,360,300
2026-02-12	12.050	12.550	11.860	12.290	12.290	7,172,900
2026-02-11	12.000	12.560	11.860	12.040	12.040	9,105,900
2026-02-10	11.510	11.960	11.510	11.960	11.960	2,633,200
2026-02-09	10.960	11.500	10.960	11.390	11.390	5,978,449
2026-02-06	11.130	11.180	10.810	11.000	11.000	4,379,574
2026-02-05	11.080	11.550	11.000	11.130	11.130	4,987,400
2026-02-04	11.390	11.390	10.800	11.150	11.150	5,684,100
2026-02-03	11.280	11.450	10.800	11.300	11.300	7,863,500
2026-02-02	11.740	11.800	11.270	11.270	11.270	5,044,300
2026-01-30	12.010	12.200	11.520	11.860	11.860	7,762,000
2026-01-29	13.010	13.380	12.130	12.130	12.130	17,169,240
2026-01-28	12.070	12.770	12.070	12.770	12.770	12,064,600
2026-01-27	12.750	13.140	12.090	12.160	12.160	23,305,891
2026-01-26	12.750	12.750	12.380	12.730	12.730	14,132,740
2026-01-23	11.990	12.300	11.740	12.140	12.140	5,994,000
2026-01-22	11.740	12.100	11.630	11.900	11.900	3,350,900
2026-01-21	11.940	12.210	11.400	11.690	11.690	7,683,700
2026-01-20	12.310	12.400	11.800	12.000	12.000	9,189,700
2026-01-19	11.160	11.930	11.160	11.930	11.930	6,777,900
2026-01-16	12.130	12.420	11.360	11.360	11.360	8,376,800
2026-01-15	11.960	11.960	11.450	11.960	11.960	12,608,300

← NewerPage 3 of 21 · 1,211 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.