Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 11.090 | 11.390 | 11.090 | 11.390 | 11.390 | 2,254,600 |
| 2026-01-13 | 10.780 | 11.280 | 10.310 | 10.850 | 10.850 | 14,847,025 |
| 2026-01-12 | 10.420 | 10.780 | 10.340 | 10.780 | 10.780 | 3,629,140 |
| 2026-01-09 | 9.700 | 10.270 | 9.700 | 10.270 | 10.270 | 12,149,400 |
| 2026-01-08 | 10.170 | 10.350 | 9.710 | 9.780 | 9.780 | 12,168,500 |
| 2026-01-07 | 10.400 | 10.400 | 9.790 | 9.950 | 9.950 | 27,207,240 |
| 2026-01-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1,307,600 |
| 2026-01-05 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 1,874,300 |
| 2025-12-31 | 8.550 | 8.980 | 8.500 | 8.980 | 8.980 | 5,891,900 |
| 2025-12-30 | 8.230 | 8.620 | 8.190 | 8.550 | 8.550 | 10,268,200 |
| 2025-12-29 | 8.280 | 8.420 | 8.050 | 8.210 | 8.210 | 7,702,500 |
| 2025-12-26 | 8.300 | 8.360 | 8.140 | 8.200 | 8.200 | 4,115,600 |
| 2025-12-25 | 8.180 | 8.300 | 8.060 | 8.300 | 8.300 | 4,729,000 |
| 2025-12-24 | 8.000 | 8.350 | 7.970 | 8.180 | 8.180 | 6,540,000 |
| 2025-12-23 | 7.650 | 8.030 | 7.580 | 8.030 | 8.030 | 6,877,814 |
| 2025-12-22 | 7.870 | 7.870 | 7.540 | 7.650 | 7.650 | 3,615,099 |
| 2025-12-19 | 7.590 | 7.820 | 7.540 | 7.770 | 7.770 | 2,019,000 |
| 2025-12-18 | 7.530 | 7.760 | 7.480 | 7.600 | 7.600 | 2,769,300 |
| 2025-12-17 | 7.600 | 7.600 | 7.360 | 7.480 | 7.480 | 2,914,897 |
| 2025-12-16 | 7.700 | 7.800 | 7.520 | 7.550 | 7.550 | 2,480,400 |
| 2025-12-15 | 7.750 | 7.820 | 7.550 | 7.710 | 7.710 | 2,804,400 |
| 2025-12-12 | 8.030 | 8.050 | 7.630 | 7.700 | 7.700 | 3,262,100 |
| 2025-12-11 | 7.950 | 8.070 | 7.900 | 7.910 | 7.910 | 2,875,300 |
| 2025-12-10 | 8.060 | 8.060 | 7.740 | 7.930 | 7.930 | 4,590,500 |
| 2025-12-09 | 8.300 | 8.380 | 7.970 | 8.030 | 8.030 | 6,038,600 |
| 2025-12-08 | 8.510 | 8.670 | 8.180 | 8.220 | 8.220 | 7,868,100 |
| 2025-12-05 | 8.100 | 8.480 | 8.080 | 8.480 | 8.480 | 5,263,000 |
| 2025-12-04 | 8.310 | 8.350 | 7.940 | 8.080 | 8.080 | 5,750,900 |
| 2025-12-03 | 8.620 | 8.840 | 8.300 | 8.310 | 8.310 | 6,299,600 |
| 2025-12-02 | 8.550 | 8.650 | 8.320 | 8.540 | 8.540 | 11,720,686 |
| 2025-12-01 | 8.200 | 8.400 | 7.950 | 8.400 | 8.400 | 12,824,900 |
| 2025-11-28 | 7.640 | 8.000 | 7.640 | 8.000 | 8.000 | 9,813,600 |
| 2025-11-27 | 7.500 | 7.730 | 7.360 | 7.620 | 7.620 | 5,112,800 |
| 2025-11-26 | 7.620 | 7.710 | 7.480 | 7.510 | 7.510 | 3,000,700 |
| 2025-11-25 | 7.650 | 7.770 | 7.530 | 7.680 | 7.680 | 4,856,366 |
| 2025-11-24 | 7.800 | 7.800 | 7.480 | 7.480 | 7.480 | 7,282,280 |
| 2025-11-21 | 7.750 | 7.980 | 7.450 | 7.870 | 7.870 | 6,543,370 |
| 2025-11-20 | 7.780 | 7.980 | 7.750 | 7.820 | 7.820 | 5,683,400 |
| 2025-11-19 | 7.580 | 7.900 | 7.420 | 7.780 | 7.780 | 6,110,100 |
| 2025-11-18 | 7.600 | 7.680 | 7.490 | 7.560 | 7.560 | 3,619,600 |
| 2025-11-17 | 7.600 | 7.750 | 7.510 | 7.650 | 7.650 | 4,244,500 |
| 2025-11-14 | 7.410 | 7.750 | 7.410 | 7.630 | 7.630 | 5,420,700 |
| 2025-11-13 | 7.450 | 7.520 | 7.380 | 7.480 | 7.480 | 4,279,300 |
| 2025-11-12 | 7.730 | 7.770 | 7.320 | 7.520 | 7.520 | 12,693,000 |
| 2025-11-11 | 7.890 | 7.950 | 7.640 | 7.710 | 7.710 | 6,296,100 |
| 2025-11-10 | 7.990 | 7.990 | 7.730 | 7.820 | 7.820 | 7,541,100 |
| 2025-11-07 | 8.130 | 8.290 | 7.970 | 7.990 | 7.990 | 7,119,800 |
| 2025-11-06 | 8.310 | 8.400 | 8.080 | 8.190 | 8.190 | 7,317,600 |
| 2025-11-05 | 7.920 | 8.350 | 7.900 | 8.310 | 8.310 | 10,608,314 |
| 2025-11-04 | 8.180 | 8.310 | 7.900 | 7.950 | 7.950 | 4,312,800 |
| 2025-11-03 | 8.030 | 8.300 | 7.960 | 8.150 | 8.150 | 3,923,400 |
| 2025-10-31 | 7.790 | 8.110 | 7.700 | 8.000 | 8.000 | 4,551,000 |
| 2025-10-30 | 7.790 | 7.940 | 7.630 | 7.800 | 7.800 | 4,016,443 |
| 2025-10-29 | 8.100 | 8.100 | 7.700 | 7.800 | 7.800 | 7,603,293 |
| 2025-10-28 | 8.300 | 8.440 | 8.080 | 8.110 | 8.110 | 5,356,600 |
| 2025-10-27 | 8.300 | 8.450 | 8.130 | 8.350 | 8.350 | 5,840,800 |
| 2025-10-24 | 8.680 | 8.750 | 8.480 | 8.560 | 8.560 | 4,997,100 |
| 2025-10-23 | 8.660 | 8.780 | 8.500 | 8.640 | 8.640 | 4,591,400 |
| 2025-10-22 | 8.380 | 8.760 | 8.330 | 8.750 | 8.750 | 8,038,110 |
| 2025-10-21 | 8.470 | 8.470 | 8.160 | 8.350 | 8.350 | 4,092,200 |
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.