Gosuncn Technology Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.160 | 4.180 | 4.060 | 4.070 | 4.070 | 24,662,726 |
| 2026-10-21 | 4.150 | 4.200 | 4.110 | 4.160 | 4.160 | 30,796,968 |
| 2026-10-20 | 4.020 | 4.160 | 4.000 | 4.140 | 4.140 | 33,063,187 |
| 2026-10-19 | 3.980 | 4.040 | 3.950 | 4.020 | 4.020 | 19,931,729 |
| 2026-10-16 | 4.000 | 4.080 | 3.960 | 3.980 | 3.980 | 27,455,045 |
| 2026-10-15 | 4.050 | 4.080 | 3.950 | 3.960 | 3.960 | 29,817,596 |
| 2026-10-14 | 4.150 | 4.160 | 4.080 | 4.100 | 4.100 | 21,131,637 |
| 2026-10-13 | 4.130 | 4.200 | 4.080 | 4.160 | 4.160 | 26,232,812 |
| 2026-10-12 | 4.180 | 4.210 | 4.140 | 4.170 | 4.170 | 20,117,432 |
| 2026-10-09 | 4.100 | 4.210 | 4.030 | 4.200 | 4.200 | 34,022,551 |
| 2026-10-08 | 4.170 | 4.210 | 4.070 | 4.100 | 4.100 | 23,796,660 |
| 2026-09-30 | 4.210 | 4.230 | 4.160 | 4.170 | 4.170 | 17,320,217 |
| 2026-09-29 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 18,413,973 |
| 2026-09-28 | 4.230 | 4.240 | 4.120 | 4.160 | 4.160 | 21,534,301 |
| 2026-09-24 | 4.280 | 4.320 | 4.240 | 4.240 | 4.240 | 17,113,451 |
| 2026-09-23 | 4.400 | 4.410 | 4.280 | 4.280 | 4.280 | 28,993,275 |
| 2026-09-22 | 4.400 | 4.470 | 4.400 | 4.400 | 4.400 | 34,502,578 |
| 2026-09-21 | 4.360 | 4.390 | 4.330 | 4.380 | 4.380 | 24,323,264 |
| 2026-09-18 | 4.360 | 4.400 | 4.330 | 4.330 | 4.330 | 26,120,404 |
| 2026-09-17 | 4.340 | 4.370 | 4.290 | 4.320 | 4.320 | 21,244,328 |
| 2026-09-16 | 4.300 | 4.380 | 4.270 | 4.360 | 4.360 | 22,210,717 |
| 2026-09-15 | 4.350 | 4.400 | 4.310 | 4.320 | 4.320 | 22,568,100 |
| 2026-09-14 | 4.360 | 4.400 | 4.330 | 4.360 | 4.360 | 19,602,205 |
| 2026-09-11 | 4.400 | 4.410 | 4.310 | 4.380 | 4.380 | 26,623,949 |
| 2026-09-10 | 4.390 | 4.440 | 4.340 | 4.420 | 4.420 | 23,383,703 |
| 2026-09-09 | 4.470 | 4.480 | 4.390 | 4.410 | 4.410 | 26,014,301 |
| 2026-09-08 | 4.460 | 4.540 | 4.440 | 4.480 | 4.480 | 30,638,242 |
| 2026-09-07 | 4.460 | 4.520 | 4.450 | 4.470 | 4.470 | 29,493,553 |
| 2026-09-04 | 4.600 | 4.700 | 4.470 | 4.490 | 4.490 | 43,285,531 |
| 2026-09-03 | 4.610 | 4.640 | 4.480 | 4.490 | 4.490 | 33,035,840 |
| 2026-09-02 | 4.640 | 4.670 | 4.580 | 4.600 | 4.600 | 28,239,477 |
| 2026-09-01 | 4.580 | 4.700 | 4.540 | 4.680 | 4.680 | 49,306,574 |
| 2026-08-31 | 4.580 | 4.610 | 4.420 | 4.590 | 4.590 | 56,372,543 |
| 2026-08-28 | 4.540 | 4.770 | 4.540 | 4.670 | 4.670 | 52,747,254 |
| 2026-08-27 | 4.480 | 4.560 | 4.460 | 4.550 | 4.550 | 27,398,408 |
| 2026-08-26 | 4.460 | 4.520 | 4.440 | 4.480 | 4.480 | 24,737,027 |
| 2026-08-25 | 4.360 | 4.510 | 4.350 | 4.490 | 4.490 | 32,789,832 |
| 2026-08-24 | 4.430 | 4.500 | 4.340 | 4.380 | 4.380 | 28,301,039 |
| 2026-08-21 | 4.420 | 4.500 | 4.400 | 4.440 | 4.440 | 24,780,359 |
| 2026-08-20 | 4.430 | 4.490 | 4.400 | 4.450 | 4.450 | 26,624,717 |
| 2026-08-19 | 4.570 | 4.580 | 4.390 | 4.390 | 4.390 | 36,502,078 |
| 2026-08-18 | 4.660 | 4.680 | 4.530 | 4.610 | 4.610 | 35,682,566 |
| 2026-08-17 | 4.610 | 4.710 | 4.560 | 4.690 | 4.690 | 32,541,611 |
| 2026-08-14 | 4.630 | 4.690 | 4.570 | 4.640 | 4.640 | 29,965,580 |
| 2026-08-13 | 4.740 | 4.790 | 4.630 | 4.630 | 4.630 | 41,756,609 |
| 2026-08-12 | 4.640 | 4.740 | 4.620 | 4.720 | 4.720 | 34,440,176 |
| 2026-08-11 | 4.660 | 4.700 | 4.600 | 4.660 | 4.660 | 27,450,148 |
| 2026-08-10 | 4.680 | 4.710 | 4.570 | 4.680 | 4.680 | 37,503,344 |
| 2026-08-07 | 4.740 | 4.770 | 4.620 | 4.670 | 4.670 | 44,306,543 |
| 2026-08-06 | 4.730 | 4.880 | 4.720 | 4.770 | 4.770 | 47,228,484 |
| 2026-08-05 | 4.830 | 4.940 | 4.790 | 4.820 | 4.820 | 52,074,398 |
| 2026-08-04 | 4.710 | 4.870 | 4.680 | 4.830 | 4.830 | 52,987,926 |
| 2026-08-03 | 4.720 | 4.780 | 4.660 | 4.700 | 4.700 | 35,678,828 |
| 2026-07-31 | 4.600 | 4.730 | 4.580 | 4.660 | 4.660 | 51,110,355 |
| 2026-07-30 | 4.510 | 4.610 | 4.480 | 4.540 | 4.540 | 45,731,016 |
| 2026-07-29 | 4.430 | 4.580 | 4.380 | 4.560 | 4.560 | 51,711,695 |
| 2026-07-28 | 4.320 | 4.470 | 4.300 | 4.420 | 4.420 | 44,664,914 |
| 2026-07-27 | 4.200 | 4.370 | 4.200 | 4.370 | 4.370 | 36,995,473 |
| 2026-07-24 | 4.290 | 4.310 | 4.210 | 4.220 | 4.220 | 36,652,430 |
| 2026-07-23 | 4.300 | 4.370 | 4.230 | 4.360 | 4.360 | 45,496,902 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-08 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.