Gospell Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 8.370 | 9.050 | 8.290 | 8.510 | 8.510 | 16,418,739 |
| 2024-10-22 | 8.200 | 8.660 | 8.100 | 8.480 | 8.480 | 14,097,818 |
| 2024-10-21 | 7.990 | 8.300 | 7.930 | 8.250 | 8.250 | 11,672,055 |
| 2024-10-18 | 7.810 | 8.090 | 7.770 | 7.990 | 7.990 | 10,503,478 |
| 2024-10-17 | 7.920 | 8.050 | 7.820 | 7.840 | 7.840 | 8,303,600 |
| 2024-10-16 | 7.580 | 7.930 | 7.530 | 7.890 | 7.890 | 7,108,400 |
| 2024-10-15 | 7.870 | 8.020 | 7.700 | 7.740 | 7.740 | 8,532,000 |
| 2024-10-14 | 7.620 | 7.890 | 7.500 | 7.880 | 7.880 | 8,161,300 |
| 2024-10-11 | 7.870 | 7.960 | 7.480 | 7.620 | 7.620 | 8,885,700 |
| 2024-10-10 | 8.000 | 8.130 | 7.590 | 7.840 | 7.840 | 12,043,978 |
| 2024-10-09 | 8.600 | 8.600 | 8.000 | 8.000 | 8.000 | 14,847,700 |
| 2024-10-08 | 9.350 | 9.360 | 8.280 | 8.890 | 8.890 | 30,967,383 |
| 2024-09-30 | 8.150 | 8.650 | 7.830 | 8.550 | 8.550 | 28,374,427 |
| 2024-09-27 | 7.550 | 8.150 | 7.490 | 7.920 | 7.920 | 26,901,056 |
| 2024-09-26 | 7.350 | 7.880 | 7.310 | 7.710 | 7.710 | 25,119,682 |
| 2024-09-25 | 7.190 | 7.470 | 7.120 | 7.420 | 7.420 | 23,494,721 |
| 2024-09-24 | 7.140 | 7.190 | 6.970 | 7.160 | 7.160 | 17,512,516 |
| 2024-09-23 | 7.100 | 7.300 | 6.930 | 7.130 | 7.130 | 18,904,539 |
| 2024-09-20 | 7.230 | 7.360 | 7.020 | 7.110 | 7.110 | 24,516,400 |
| 2024-09-19 | 6.560 | 7.040 | 6.560 | 7.040 | 7.040 | 9,368,778 |
| 2024-09-18 | 6.690 | 6.690 | 6.330 | 6.400 | 6.400 | 5,131,895 |
| 2024-09-13 | 6.760 | 6.850 | 6.680 | 6.700 | 6.700 | 3,990,300 |
| 2024-09-12 | 6.750 | 7.000 | 6.750 | 6.820 | 6.820 | 5,603,900 |
| 2024-09-11 | 6.820 | 6.820 | 6.660 | 6.740 | 6.740 | 3,855,184 |
| 2024-09-10 | 6.750 | 6.880 | 6.550 | 6.860 | 6.860 | 5,762,600 |
| 2024-09-09 | 6.760 | 6.800 | 6.580 | 6.680 | 6.680 | 4,736,800 |
| 2024-09-06 | 7.000 | 7.170 | 6.690 | 6.710 | 6.710 | 8,548,995 |
| 2024-09-05 | 7.020 | 7.220 | 6.920 | 7.080 | 7.080 | 6,882,800 |
| 2024-09-04 | 7.180 | 7.190 | 6.920 | 7.100 | 7.100 | 8,471,800 |
| 2024-09-03 | 7.150 | 7.290 | 7.110 | 7.240 | 7.240 | 11,026,200 |
| 2024-09-02 | 7.130 | 7.250 | 7.050 | 7.170 | 7.170 | 9,264,817 |
| 2024-08-30 | 6.990 | 7.330 | 6.940 | 7.180 | 7.180 | 17,065,600 |
| 2024-08-29 | 7.020 | 7.100 | 6.860 | 7.040 | 7.040 | 16,396,700 |
| 2024-08-28 | 6.530 | 7.180 | 6.430 | 7.180 | 7.180 | 10,956,800 |
| 2024-08-27 | 6.970 | 6.980 | 6.510 | 6.530 | 6.530 | 7,684,300 |
| 2024-08-26 | 6.800 | 7.140 | 6.710 | 6.940 | 6.940 | 9,884,700 |
| 2024-08-23 | 6.700 | 7.190 | 6.390 | 6.860 | 6.860 | 13,232,300 |
| 2024-08-22 | 6.690 | 7.350 | 6.570 | 6.570 | 6.570 | 7,674,400 |
| 2024-08-21 | 6.580 | 6.760 | 6.570 | 6.710 | 6.710 | 2,875,700 |
| 2024-08-20 | 6.730 | 6.840 | 6.600 | 6.610 | 6.610 | 3,277,300 |
| 2024-08-19 | 6.760 | 6.870 | 6.600 | 6.700 | 6.700 | 2,810,300 |
| 2024-08-16 | 6.840 | 6.910 | 6.750 | 6.760 | 6.760 | 2,512,700 |
| 2024-08-15 | 6.790 | 6.860 | 6.630 | 6.810 | 6.810 | 2,304,500 |
| 2024-08-14 | 6.590 | 6.780 | 6.590 | 6.750 | 6.750 | 2,433,400 |
| 2024-08-13 | 6.520 | 6.650 | 6.460 | 6.650 | 6.650 | 1,841,200 |
| 2024-08-12 | 6.730 | 6.790 | 6.540 | 6.580 | 6.580 | 2,731,200 |
| 2024-08-09 | 6.860 | 6.970 | 6.750 | 6.800 | 6.800 | 2,683,600 |
| 2024-08-08 | 6.900 | 6.980 | 6.750 | 6.800 | 6.800 | 3,874,600 |
| 2024-08-07 | 6.900 | 7.020 | 6.820 | 6.880 | 6.880 | 3,538,000 |
| 2024-08-06 | 6.780 | 6.830 | 6.640 | 6.820 | 6.820 | 3,337,400 |
| 2024-08-05 | 6.760 | 6.970 | 6.630 | 6.640 | 6.640 | 3,679,100 |
| 2024-08-02 | 6.940 | 7.030 | 6.760 | 6.850 | 6.850 | 3,795,400 |
| 2024-08-01 | 7.000 | 7.250 | 6.930 | 7.020 | 7.020 | 7,116,900 |
| 2024-07-31 | 6.810 | 7.340 | 6.710 | 7.030 | 7.030 | 8,197,000 |
| 2024-07-30 | 6.850 | 7.010 | 6.610 | 6.810 | 6.810 | 6,024,700 |
| 2024-07-29 | 6.530 | 6.830 | 6.370 | 6.690 | 6.690 | 4,771,400 |
| 2024-07-26 | 6.190 | 6.450 | 6.190 | 6.430 | 6.430 | 2,633,700 |
| 2024-07-25 | 6.220 | 6.290 | 6.030 | 6.190 | 6.190 | 1,729,300 |
| 2024-07-24 | 6.250 | 6.390 | 6.160 | 6.190 | 6.190 | 1,686,300 |
| 2024-07-23 | 6.430 | 6.500 | 6.280 | 6.300 | 6.300 | 1,925,900 |
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.