Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.630 | 7.690 | 7.520 | 7.660 | 7.660 | 2,739,600 |
| 2025-07-17 | 7.670 | 7.700 | 7.540 | 7.630 | 7.630 | 2,651,500 |
| 2025-07-16 | 7.590 | 7.700 | 7.520 | 7.670 | 7.670 | 3,650,100 |
| 2025-07-15 | 7.840 | 7.890 | 7.450 | 7.600 | 7.600 | 10,368,700 |
| 2025-07-14 | 7.810 | 8.120 | 7.600 | 7.840 | 7.840 | 9,948,997 |
| 2025-07-11 | 8.300 | 8.360 | 7.950 | 7.950 | 7.950 | 7,462,000 |
| 2025-07-10 | 8.130 | 8.440 | 8.030 | 8.370 | 8.370 | 9,198,700 |
| 2025-07-09 | 7.900 | 8.170 | 7.730 | 8.130 | 8.130 | 10,905,300 |
| 2025-07-08 | 7.800 | 8.030 | 7.740 | 7.780 | 7.780 | 8,053,906 |
| 2025-07-07 | 7.270 | 7.650 | 7.250 | 7.650 | 7.650 | 4,211,100 |
| 2025-07-04 | 7.290 | 7.520 | 7.120 | 7.290 | 7.290 | 6,113,600 |
| 2025-07-03 | 7.200 | 7.300 | 7.180 | 7.300 | 7.300 | 2,824,300 |
| 2025-07-02 | 7.130 | 7.320 | 6.940 | 7.240 | 7.240 | 5,744,500 |
| 2025-07-01 | 7.280 | 7.300 | 7.140 | 7.160 | 7.160 | 2,321,600 |
| 2025-06-30 | 7.110 | 7.280 | 7.110 | 7.240 | 7.240 | 2,292,097 |
| 2025-06-27 | 7.170 | 7.230 | 7.120 | 7.140 | 7.140 | 2,740,600 |
| 2025-06-26 | 7.250 | 7.290 | 7.130 | 7.190 | 7.190 | 2,716,100 |
| 2025-06-25 | 7.200 | 7.400 | 7.180 | 7.250 | 7.250 | 3,504,783 |
| 2025-06-24 | 7.300 | 7.430 | 7.190 | 7.200 | 7.200 | 4,356,600 |
| 2025-06-23 | 7.000 | 7.250 | 6.890 | 7.180 | 7.180 | 3,249,083 |
| 2025-06-20 | 7.170 | 7.260 | 7.000 | 7.090 | 7.090 | 3,491,200 |
| 2025-06-19 | 7.510 | 7.540 | 7.180 | 7.220 | 7.220 | 5,883,800 |
| 2025-06-18 | 7.670 | 7.700 | 7.490 | 7.520 | 7.520 | 4,563,191 |
| 2025-06-17 | 7.780 | 7.960 | 7.690 | 7.750 | 7.750 | 5,000,900 |
| 2025-06-16 | 7.600 | 7.840 | 7.580 | 7.750 | 7.750 | 4,605,700 |
| 2025-06-13 | 7.720 | 7.740 | 7.390 | 7.600 | 7.600 | 6,593,100 |
| 2025-06-12 | 7.950 | 8.070 | 7.700 | 7.750 | 7.750 | 7,059,600 |
| 2025-06-11 | 8.080 | 8.200 | 7.950 | 7.960 | 7.960 | 5,554,900 |
| 2025-06-10 | 8.080 | 8.320 | 7.900 | 8.090 | 8.090 | 10,072,200 |
| 2025-06-09 | 7.770 | 8.030 | 7.770 | 8.030 | 8.030 | 7,870,256 |
| 2025-06-06 | 7.600 | 7.680 | 7.450 | 7.650 | 7.650 | 3,082,265 |
| 2025-06-05 | 7.600 | 7.790 | 7.530 | 7.590 | 7.590 | 5,015,765 |
| 2025-06-04 | 7.400 | 7.650 | 7.350 | 7.550 | 7.550 | 5,147,500 |
| 2025-06-03 | 7.460 | 7.720 | 7.290 | 7.340 | 7.340 | 8,389,000 |
| 2025-05-30 | 7.440 | 7.780 | 7.440 | 7.590 | 7.590 | 10,852,183 |
| 2025-05-29 | 7.550 | 7.550 | 7.400 | 7.460 | 7.460 | 7,223,400 |
| 2025-05-28 | 7.090 | 7.240 | 6.930 | 7.190 | 7.190 | 9,497,187 |
| 2025-05-27 | 6.740 | 6.960 | 6.640 | 6.960 | 6.960 | 8,408,400 |
| 2025-05-26 | 6.540 | 6.780 | 6.450 | 6.640 | 6.640 | 7,429,400 |
| 2025-05-23 | 6.790 | 6.800 | 6.550 | 6.550 | 6.550 | 8,481,400 |
| 2025-05-22 | 6.970 | 7.250 | 6.800 | 6.890 | 6.890 | 9,870,600 |
| 2025-05-21 | 6.750 | 7.050 | 6.750 | 7.000 | 7.000 | 7,327,683 |
| 2025-05-20 | 6.710 | 6.980 | 6.580 | 6.920 | 6.920 | 9,277,483 |
| 2025-05-19 | 6.690 | 6.740 | 6.610 | 6.650 | 6.650 | 9,264,200 |
| 2025-05-16 | 6.690 | 6.700 | 6.400 | 6.490 | 6.490 | 10,396,600 |
| 2025-05-15 | 6.690 | 6.690 | 6.610 | 6.690 | 6.690 | 7,691,700 |
| 2025-05-14 | 6.380 | 6.540 | 6.300 | 6.370 | 6.370 | 8,534,800 |
| 2025-05-13 | 6.460 | 6.590 | 6.210 | 6.340 | 6.340 | 15,913,900 |
| 2025-05-12 | 6.040 | 6.280 | 5.930 | 6.280 | 6.280 | 7,636,207 |
| 2025-05-09 | 6.030 | 6.170 | 5.850 | 5.980 | 5.980 | 14,289,097 |
| 2025-05-08 | 5.570 | 5.910 | 5.570 | 5.910 | 5.910 | 9,250,294 |
| 2025-05-07 | 5.610 | 5.730 | 5.510 | 5.630 | 5.630 | 17,070,383 |
| 2025-05-06 | 5.220 | 5.460 | 5.190 | 5.460 | 5.460 | 11,190,200 |
| 2025-04-30 | 5.050 | 5.330 | 5.050 | 5.200 | 5.200 | 14,723,417 |
| 2025-04-29 | 4.720 | 5.220 | 4.720 | 5.080 | 5.080 | 26,078,105 |
| 2025-04-28 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 4,620,100 |
| 2025-04-25 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2025-04-24 | 5.380 | 5.440 | 5.230 | 5.230 | 5.230 | 6,514,600 |
| 2025-04-23 | 5.530 | 5.650 | 5.350 | 5.420 | 5.420 | 7,950,900 |
| 2025-04-22 | 5.340 | 5.640 | 5.260 | 5.540 | 5.540 | 12,445,400 |
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.