Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.140 | 5.470 | 5.090 | 5.410 | 5.410 | 11,622,400 |
| 2025-04-18 | 5.210 | 5.300 | 5.090 | 5.170 | 5.170 | 7,181,700 |
| 2025-04-17 | 5.170 | 5.420 | 5.170 | 5.230 | 5.230 | 7,308,900 |
| 2025-04-16 | 5.680 | 5.680 | 5.250 | 5.290 | 5.290 | 13,523,078 |
| 2025-04-15 | 5.380 | 5.830 | 5.300 | 5.690 | 5.690 | 18,286,700 |
| 2025-04-14 | 5.230 | 5.430 | 5.230 | 5.300 | 5.300 | 5,855,200 |
| 2025-04-11 | 5.170 | 5.250 | 5.070 | 5.180 | 5.180 | 6,010,000 |
| 2025-04-10 | 4.970 | 5.210 | 4.970 | 5.170 | 5.170 | 7,444,400 |
| 2025-04-09 | 4.630 | 4.950 | 4.400 | 4.880 | 4.880 | 8,578,000 |
| 2025-04-08 | 4.920 | 5.170 | 4.600 | 4.800 | 4.800 | 8,930,900 |
| 2025-04-07 | 5.170 | 5.250 | 5.040 | 5.040 | 5.040 | 7,024,700 |
| 2025-04-03 | 5.530 | 5.680 | 5.500 | 5.600 | 5.600 | 7,012,200 |
| 2025-04-02 | 5.740 | 5.840 | 5.620 | 5.620 | 5.620 | 6,815,800 |
| 2025-04-01 | 5.690 | 5.890 | 5.640 | 5.750 | 5.750 | 9,261,401 |
| 2025-03-31 | 5.620 | 5.720 | 5.400 | 5.610 | 5.610 | 11,929,200 |
| 2025-03-28 | 5.930 | 5.970 | 5.760 | 5.820 | 5.820 | 6,217,700 |
| 2025-03-27 | 6.130 | 6.140 | 5.880 | 5.960 | 5.960 | 7,426,700 |
| 2025-03-26 | 5.900 | 6.120 | 5.900 | 6.090 | 6.090 | 7,285,503 |
| 2025-03-25 | 6.030 | 6.120 | 5.850 | 5.950 | 5.950 | 10,005,400 |
| 2025-03-24 | 6.730 | 6.770 | 6.030 | 6.090 | 6.090 | 14,976,805 |
| 2025-03-21 | 6.890 | 6.940 | 6.680 | 6.700 | 6.700 | 7,793,297 |
| 2025-03-20 | 6.880 | 7.040 | 6.790 | 6.930 | 6.930 | 7,950,203 |
| 2025-03-19 | 7.000 | 7.030 | 6.870 | 6.910 | 6.910 | 6,338,500 |
| 2025-03-18 | 7.160 | 7.210 | 6.920 | 6.990 | 6.990 | 11,280,700 |
| 2025-03-17 | 7.080 | 7.190 | 7.010 | 7.140 | 7.140 | 9,639,613 |
| 2025-03-14 | 7.000 | 7.170 | 6.860 | 7.080 | 7.080 | 11,657,297 |
| 2025-03-13 | 6.990 | 7.080 | 6.750 | 6.910 | 6.910 | 9,117,400 |
| 2025-03-12 | 6.770 | 7.120 | 6.770 | 7.000 | 7.000 | 12,311,887 |
| 2025-03-11 | 6.660 | 7.070 | 6.620 | 6.810 | 6.810 | 8,874,100 |
| 2025-03-10 | 6.620 | 6.740 | 6.570 | 6.720 | 6.720 | 6,251,000 |
| 2025-03-07 | 6.780 | 6.840 | 6.600 | 6.620 | 6.620 | 7,507,370 |
| 2025-03-06 | 6.740 | 6.850 | 6.660 | 6.780 | 6.780 | 8,091,597 |
| 2025-03-05 | 6.820 | 6.940 | 6.560 | 6.770 | 6.770 | 10,660,297 |
| 2025-03-04 | 7.050 | 7.060 | 6.810 | 6.870 | 6.870 | 9,580,497 |
| 2025-03-03 | 6.920 | 7.300 | 6.710 | 7.070 | 7.070 | 17,122,000 |
| 2025-02-28 | 6.750 | 7.350 | 6.620 | 6.980 | 6.980 | 15,843,900 |
| 2025-02-27 | 6.920 | 7.000 | 6.670 | 6.820 | 6.820 | 11,927,800 |
| 2025-02-26 | 6.980 | 7.090 | 6.900 | 6.960 | 6.960 | 12,403,400 |
| 2025-02-25 | 6.760 | 7.500 | 6.740 | 7.060 | 7.060 | 21,504,293 |
| 2025-02-24 | 6.760 | 7.000 | 6.620 | 6.850 | 6.850 | 15,618,700 |
| 2025-02-21 | 6.960 | 7.030 | 6.750 | 7.030 | 7.030 | 14,328,020 |
| 2025-02-20 | 7.150 | 7.190 | 6.900 | 6.960 | 6.960 | 15,230,283 |
| 2025-02-19 | 7.210 | 7.240 | 6.820 | 7.150 | 7.150 | 23,753,213 |
| 2025-02-18 | 7.060 | 7.600 | 7.010 | 7.310 | 7.310 | 41,272,767 |
| 2025-02-17 | 6.360 | 6.910 | 6.360 | 6.910 | 6.910 | 5,865,100 |
| 2025-02-14 | 6.470 | 6.540 | 6.240 | 6.280 | 6.280 | 10,747,437 |
| 2025-02-13 | 6.630 | 6.670 | 6.470 | 6.540 | 6.540 | 8,664,000 |
| 2025-02-12 | 6.670 | 6.770 | 6.560 | 6.630 | 6.630 | 8,996,600 |
| 2025-02-11 | 6.920 | 6.940 | 6.500 | 6.630 | 6.630 | 12,657,600 |
| 2025-02-10 | 6.550 | 6.830 | 6.380 | 6.780 | 6.780 | 14,213,200 |
| 2025-02-07 | 6.200 | 6.580 | 6.190 | 6.410 | 6.410 | 13,711,921 |
| 2025-02-06 | 6.140 | 6.200 | 5.940 | 6.190 | 6.190 | 16,160,100 |
| 2025-02-05 | 5.740 | 6.190 | 5.660 | 6.030 | 6.030 | 19,537,800 |
| 2025-01-27 | 5.580 | 5.940 | 5.500 | 5.630 | 5.630 | 24,543,912 |
| 2025-01-24 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 4,542,300 |
| 2025-01-23 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 4,200,100 |
| 2025-01-22 | 7.110 | 7.400 | 6.950 | 6.970 | 6.970 | 9,322,600 |
| 2025-01-21 | 7.320 | 7.950 | 7.120 | 7.150 | 7.150 | 10,788,321 |
| 2025-01-20 | 7.350 | 7.490 | 7.080 | 7.320 | 7.320 | 9,023,600 |
| 2025-01-17 | 7.450 | 7.470 | 7.250 | 7.310 | 7.310 | 6,823,500 |
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.