Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.540 | 7.570 | 7.390 | 7.490 | 7.490 | 6,397,300 |
| 2025-01-15 | 7.500 | 7.540 | 7.330 | 7.440 | 7.440 | 7,440,300 |
| 2025-01-14 | 7.070 | 7.450 | 7.010 | 7.450 | 7.450 | 9,391,100 |
| 2025-01-13 | 6.850 | 7.020 | 6.520 | 6.950 | 6.950 | 6,423,400 |
| 2025-01-10 | 7.350 | 7.410 | 6.900 | 6.910 | 6.910 | 8,316,691 |
| 2025-01-09 | 7.250 | 7.450 | 7.180 | 7.350 | 7.350 | 7,028,400 |
| 2025-01-08 | 7.330 | 7.500 | 6.960 | 7.240 | 7.240 | 7,671,200 |
| 2025-01-07 | 6.800 | 7.250 | 6.800 | 7.240 | 7.240 | 9,429,037 |
| 2025-01-06 | 7.030 | 7.030 | 6.600 | 6.790 | 6.790 | 8,384,900 |
| 2025-01-03 | 7.540 | 7.800 | 6.970 | 7.020 | 7.020 | 10,615,212 |
| 2025-01-02 | 7.590 | 7.830 | 7.440 | 7.540 | 7.540 | 10,578,564 |
| 2024-12-31 | 7.960 | 8.410 | 7.570 | 7.580 | 7.580 | 11,556,564 |
| 2024-12-30 | 8.180 | 8.190 | 7.610 | 7.840 | 7.840 | 16,342,187 |
| 2024-12-27 | 7.670 | 8.370 | 7.670 | 8.170 | 8.170 | 18,807,768 |
| 2024-12-26 | 7.250 | 8.670 | 7.250 | 8.030 | 8.030 | 29,367,383 |
| 2024-12-25 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 4,339,300 |
| 2024-12-24 | 8.960 | 9.200 | 8.960 | 8.960 | 8.960 | 7,502,400 |
| 2024-12-23 | 11.020 | 11.610 | 9.890 | 9.950 | 9.950 | 33,921,275 |
| 2024-12-20 | 10.380 | 10.990 | 10.370 | 10.840 | 10.840 | 14,996,700 |
| 2024-12-19 | 10.410 | 10.950 | 10.330 | 10.480 | 10.480 | 10,242,300 |
| 2024-12-18 | 10.450 | 11.090 | 10.010 | 10.680 | 10.680 | 14,455,400 |
| 2024-12-17 | 11.170 | 11.500 | 10.370 | 10.480 | 10.480 | 17,525,578 |
| 2024-12-16 | 11.110 | 11.870 | 10.680 | 11.300 | 11.300 | 19,705,228 |
| 2024-12-13 | 11.160 | 11.350 | 10.970 | 11.100 | 11.100 | 16,309,300 |
| 2024-12-12 | 10.900 | 11.500 | 10.880 | 11.420 | 11.420 | 25,303,110 |
| 2024-12-11 | 10.630 | 11.030 | 10.610 | 11.000 | 11.000 | 16,884,468 |
| 2024-12-10 | 11.120 | 11.120 | 10.700 | 10.780 | 10.780 | 19,825,664 |
| 2024-12-09 | 10.440 | 11.160 | 10.400 | 10.900 | 10.900 | 22,574,300 |
| 2024-12-06 | 10.460 | 10.780 | 10.320 | 10.540 | 10.540 | 19,049,113 |
| 2024-12-05 | 10.310 | 10.510 | 10.300 | 10.430 | 10.430 | 16,023,664 |
| 2024-12-04 | 10.830 | 10.830 | 10.300 | 10.430 | 10.430 | 24,116,570 |
| 2024-12-03 | 11.940 | 11.940 | 10.770 | 10.860 | 10.860 | 40,967,261 |
| 2024-12-02 | 10.670 | 11.960 | 10.360 | 11.960 | 11.960 | 40,725,671 |
| 2024-11-29 | 9.900 | 10.870 | 9.840 | 10.870 | 10.870 | 21,099,529 |
| 2024-11-28 | 10.000 | 10.120 | 9.850 | 9.880 | 9.880 | 12,730,387 |
| 2024-11-27 | 9.600 | 9.880 | 9.300 | 9.880 | 9.880 | 12,297,700 |
| 2024-11-26 | 9.750 | 10.220 | 9.680 | 9.760 | 9.760 | 14,961,813 |
| 2024-11-25 | 9.550 | 9.750 | 9.340 | 9.750 | 9.750 | 10,604,120 |
| 2024-11-22 | 10.020 | 10.100 | 9.460 | 9.510 | 9.510 | 17,326,065 |
| 2024-11-21 | 10.130 | 10.400 | 9.810 | 10.060 | 10.060 | 29,367,163 |
| 2024-11-20 | 9.100 | 10.100 | 9.070 | 10.100 | 10.100 | 11,439,463 |
| 2024-11-19 | 9.060 | 9.190 | 8.870 | 9.180 | 9.180 | 8,817,050 |
| 2024-11-18 | 9.460 | 9.490 | 8.790 | 8.880 | 8.880 | 10,147,237 |
| 2024-11-15 | 9.540 | 9.770 | 9.300 | 9.330 | 9.330 | 11,106,700 |
| 2024-11-14 | 9.950 | 10.090 | 9.590 | 9.660 | 9.660 | 14,145,000 |
| 2024-11-13 | 10.300 | 10.550 | 9.760 | 10.080 | 10.080 | 21,210,600 |
| 2024-11-12 | 11.100 | 11.300 | 10.190 | 10.380 | 10.380 | 40,771,274 |
| 2024-11-11 | 11.140 | 11.140 | 10.470 | 11.140 | 11.140 | 31,676,563 |
| 2024-11-08 | 9.250 | 10.130 | 9.220 | 10.130 | 10.130 | 12,336,437 |
| 2024-11-07 | 8.930 | 9.250 | 8.870 | 9.210 | 9.210 | 9,109,000 |
| 2024-11-06 | 9.050 | 9.220 | 8.910 | 8.980 | 8.980 | 10,834,100 |
| 2024-11-05 | 8.980 | 9.320 | 8.910 | 9.140 | 9.140 | 12,946,437 |
| 2024-11-04 | 8.570 | 9.130 | 8.570 | 9.010 | 9.010 | 11,115,300 |
| 2024-11-01 | 9.460 | 9.650 | 8.690 | 8.770 | 8.770 | 20,828,853 |
| 2024-10-31 | 9.400 | 9.950 | 9.360 | 9.660 | 9.660 | 22,676,963 |
| 2024-10-30 | 8.980 | 9.450 | 8.980 | 9.230 | 9.230 | 17,305,137 |
| 2024-10-29 | 10.380 | 10.380 | 9.230 | 9.300 | 9.300 | 36,842,572 |
| 2024-10-28 | 9.250 | 9.940 | 9.110 | 9.940 | 9.940 | 31,883,353 |
| 2024-10-25 | 8.900 | 9.300 | 8.820 | 9.040 | 9.040 | 25,528,366 |
| 2024-10-24 | 8.400 | 8.740 | 8.310 | 8.540 | 8.540 | 12,049,366 |
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.