Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.460 | 8.760 | 8.370 | 8.440 | 8.440 | 3,637,600 |
| 2025-10-17 | 8.400 | 8.650 | 8.320 | 8.470 | 8.470 | 3,615,500 |
| 2025-10-16 | 8.620 | 8.650 | 8.330 | 8.370 | 8.370 | 3,210,600 |
| 2025-10-15 | 8.460 | 8.660 | 8.220 | 8.620 | 8.620 | 4,563,800 |
| 2025-10-14 | 8.910 | 9.200 | 8.330 | 8.450 | 8.450 | 10,689,800 |
| 2025-10-13 | 8.000 | 8.770 | 8.000 | 8.770 | 8.770 | 8,111,900 |
| 2025-10-10 | 7.990 | 8.410 | 7.940 | 8.350 | 8.350 | 6,071,500 |
| 2025-10-09 | 7.750 | 8.120 | 7.630 | 8.020 | 8.020 | 8,914,200 |
| 2025-09-30 | 7.800 | 7.950 | 7.620 | 7.740 | 7.740 | 7,091,000 |
| 2025-09-29 | 7.800 | 7.920 | 7.700 | 7.710 | 7.710 | 9,400,900 |
| 2025-09-26 | 7.390 | 8.160 | 7.390 | 8.100 | 8.100 | 19,425,600 |
| 2025-09-25 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 3,410,600 |
| 2025-09-24 | 8.520 | 9.050 | 8.190 | 8.190 | 8.190 | 22,424,300 |
| 2025-09-23 | 8.300 | 8.680 | 8.160 | 8.620 | 8.620 | 5,693,900 |
| 2025-09-22 | 8.320 | 8.540 | 8.320 | 8.370 | 8.370 | 3,158,500 |
| 2025-09-19 | 8.280 | 8.370 | 8.180 | 8.360 | 8.360 | 3,150,500 |
| 2025-09-18 | 8.660 | 8.700 | 8.230 | 8.230 | 8.230 | 7,711,000 |
| 2025-09-17 | 8.800 | 8.810 | 8.570 | 8.660 | 8.660 | 4,782,200 |
| 2025-09-16 | 8.740 | 8.880 | 8.710 | 8.760 | 8.760 | 3,539,200 |
| 2025-09-15 | 8.810 | 9.030 | 8.650 | 8.760 | 8.760 | 4,610,700 |
| 2025-09-12 | 8.990 | 8.990 | 8.710 | 8.790 | 8.790 | 3,381,200 |
| 2025-09-11 | 8.880 | 9.030 | 8.790 | 8.920 | 8.920 | 3,704,650 |
| 2025-09-10 | 8.810 | 8.920 | 8.700 | 8.880 | 8.880 | 2,550,750 |
| 2025-09-09 | 8.780 | 8.910 | 8.610 | 8.790 | 8.790 | 3,374,200 |
| 2025-09-08 | 8.980 | 9.270 | 8.550 | 8.820 | 8.820 | 10,708,800 |
| 2025-09-05 | 8.920 | 9.080 | 8.830 | 9.000 | 9.000 | 4,160,900 |
| 2025-09-04 | 9.180 | 9.360 | 8.920 | 9.020 | 9.020 | 4,282,500 |
| 2025-09-03 | 9.030 | 9.370 | 8.850 | 9.180 | 9.180 | 4,784,900 |
| 2025-09-02 | 9.180 | 9.200 | 8.830 | 8.970 | 8.970 | 4,300,300 |
| 2025-09-01 | 8.900 | 9.150 | 8.670 | 9.110 | 9.110 | 5,815,900 |
| 2025-08-29 | 8.640 | 8.960 | 8.640 | 8.910 | 8.910 | 5,073,900 |
| 2025-08-28 | 8.300 | 8.690 | 8.300 | 8.580 | 8.580 | 6,804,000 |
| 2025-08-27 | 8.350 | 8.700 | 8.290 | 8.330 | 8.330 | 5,696,500 |
| 2025-08-26 | 8.310 | 8.430 | 8.210 | 8.360 | 8.360 | 4,624,500 |
| 2025-08-25 | 8.620 | 8.660 | 8.250 | 8.300 | 8.300 | 9,902,140 |
| 2025-08-22 | 8.690 | 8.830 | 8.600 | 8.680 | 8.680 | 4,472,300 |
| 2025-08-21 | 8.790 | 8.850 | 8.480 | 8.700 | 8.700 | 5,908,840 |
| 2025-08-20 | 8.970 | 9.100 | 8.430 | 8.690 | 8.690 | 9,046,940 |
| 2025-08-19 | 9.010 | 9.010 | 8.600 | 8.870 | 8.870 | 10,987,240 |
| 2025-08-18 | 8.370 | 8.580 | 8.360 | 8.580 | 8.580 | 3,699,400 |
| 2025-08-15 | 7.810 | 8.170 | 7.710 | 8.170 | 8.170 | 8,868,800 |
| 2025-08-14 | 7.800 | 8.130 | 7.760 | 7.780 | 7.780 | 4,642,600 |
| 2025-08-13 | 7.750 | 7.800 | 7.690 | 7.800 | 7.800 | 2,219,100 |
| 2025-08-12 | 7.610 | 7.760 | 7.580 | 7.760 | 7.760 | 3,668,100 |
| 2025-08-11 | 7.770 | 7.800 | 7.540 | 7.610 | 7.610 | 3,559,100 |
| 2025-08-08 | 7.830 | 7.870 | 7.700 | 7.790 | 7.790 | 2,229,800 |
| 2025-08-07 | 7.720 | 7.860 | 7.680 | 7.820 | 7.820 | 3,113,500 |
| 2025-08-06 | 7.520 | 7.750 | 7.520 | 7.720 | 7.720 | 3,058,700 |
| 2025-08-05 | 7.470 | 7.620 | 7.410 | 7.560 | 7.560 | 3,863,256 |
| 2025-08-04 | 7.520 | 7.590 | 7.390 | 7.480 | 7.480 | 3,304,300 |
| 2025-08-01 | 7.590 | 7.590 | 7.400 | 7.490 | 7.490 | 2,677,600 |
| 2025-07-31 | 7.400 | 7.630 | 7.400 | 7.570 | 7.570 | 2,460,200 |
| 2025-07-30 | 7.710 | 7.720 | 7.540 | 7.600 | 7.600 | 2,626,800 |
| 2025-07-29 | 7.650 | 7.780 | 7.580 | 7.710 | 7.710 | 2,176,900 |
| 2025-07-28 | 7.770 | 7.770 | 7.540 | 7.720 | 7.720 | 3,596,883 |
| 2025-07-25 | 7.670 | 7.830 | 7.660 | 7.780 | 7.780 | 3,157,800 |
| 2025-07-24 | 7.750 | 7.800 | 7.630 | 7.690 | 7.690 | 4,085,700 |
| 2025-07-23 | 7.850 | 7.930 | 7.660 | 7.780 | 7.780 | 5,745,600 |
| 2025-07-22 | 7.720 | 8.100 | 7.720 | 7.960 | 7.960 | 9,237,700 |
| 2025-07-21 | 7.670 | 7.750 | 7.600 | 7.710 | 7.710 | 2,887,100 |
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.