Nantong Guosheng Intelligence Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.640	17.070	16.470	16.710	15.985	382,264
2024-07-24	16.840	17.080	16.620	16.650	15.927	422,618
2024-07-23	17.390	17.530	16.950	16.980	16.243	696,634
2024-07-22	17.400	17.660	17.220	17.370	16.616	651,233
2024-07-19	17.020	17.470	16.960	17.210	16.463	839,615
2024-07-18	16.880	17.290	16.260	17.190	16.444	1,085,633
2024-07-17	16.600	16.930	16.480	16.720	15.994	447,297
2024-07-16	16.550	16.780	16.370	16.660	15.937	354,844
2024-07-15	17.000	17.170	16.530	16.570	15.851	459,613
2024-07-12	17.260	17.400	17.020	17.060	16.319	358,497
2024-07-11	16.830	17.420	16.830	17.350	16.597	749,629
2024-07-10	16.840	17.160	16.560	16.640	15.918	564,615
2024-07-09	16.160	16.930	15.990	16.840	16.109	839,463
2024-07-08	16.520	16.780	16.150	16.160	15.458	704,445
2024-07-05	16.840	16.840	16.840	16.840	16.109	0
2024-07-04	17.530	17.610	16.690	16.840	16.109	842,908
2024-07-03	17.720	17.830	17.310	17.350	16.597	817,617
2024-07-02	18.060	18.260	17.800	17.850	17.075	922,866
2024-07-01	18.400	18.460	17.550	18.360	17.563	1,969,326
2024-06-28	18.300	18.890	18.290	18.480	17.678	1,592,471
2024-06-27	18.700	19.280	18.340	18.380	17.582	2,341,906
2024-06-26	17.850	19.090	17.800	18.920	18.099	3,180,157
2024-06-25	17.350	19.400	17.350	18.380	17.582	3,835,274
2024-06-24	17.800	17.950	17.190	17.310	16.558	723,778
2024-06-21	18.250	18.260	17.880	17.940	17.161	982,714
2024-06-20	17.950	18.580	17.830	18.260	17.467	1,233,857
2024-06-19	18.280	18.340	17.880	18.000	17.219	483,750
2024-06-18	18.200	18.390	17.870	18.240	17.448	571,572
2024-06-17	17.810	18.090	17.570	17.990	17.209	588,957
2024-06-14	18.160	18.160	17.630	17.810	17.037	747,713
2024-06-13	17.790	18.430	17.620	18.160	17.372	1,062,457
2024-06-12	17.310	17.950	17.310	17.600	16.836	732,966
2024-06-11	17.200	17.350	16.610	17.350	16.597	786,981
2024-06-07	16.930	17.390	16.800	17.180	16.434	937,349
2024-06-06	17.840	17.840	16.320	16.730	16.004	1,531,970
2024-06-05	17.940	18.050	17.640	17.670	16.903	698,155
2024-06-04	18.400	18.410	17.770	18.070	17.285	799,419
2024-06-03	19.120	19.120	18.100	18.400	17.601	1,005,573
2024-05-31	18.840	19.350	18.840	19.100	18.271	871,583
2024-05-30	18.710	18.990	18.620	18.800	17.984	335,641
2024-05-29	19.170	19.510	19.080	19.230	17.917	422,276
2024-05-28	19.190	19.380	19.040	19.210	17.898	520,183
2024-05-27	19.170	19.370	18.850	19.190	17.880	682,861
2024-05-24	19.480	19.560	19.250	19.320	18.001	364,668
2024-05-23	19.910	19.910	19.350	19.480	18.150	628,652
2024-05-22	19.830	20.000	19.680	19.930	18.569	507,320
2024-05-21	20.420	20.420	19.690	19.770	18.420	640,904
2024-05-20	20.370	20.430	20.100	20.340	18.951	583,104
2024-05-17	19.970	20.190	19.810	20.190	18.811	458,940
2024-05-16	19.890	20.170	19.880	20.020	18.653	465,387
2024-05-15	19.890	20.230	19.810	19.910	18.550	480,832
2024-05-14	20.000	20.360	19.870	20.030	18.662	572,954
2024-05-13	20.730	20.730	19.870	19.920	18.560	1,304,764
2024-05-10	21.340	21.360	20.740	20.810	19.389	646,632
2024-05-09	20.800	21.270	20.620	21.140	19.696	682,481
2024-05-08	21.300	21.300	20.770	20.840	19.417	645,191
2024-05-07	21.090	21.400	20.810	21.340	19.883	862,686
2024-05-06	20.750	21.290	20.720	21.020	19.585	1,076,574
2024-04-30	20.770	20.970	20.360	20.550	19.147	1,361,878
2024-04-29	20.230	21.010	20.230	21.000	19.566	1,756,036

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.7500 CNY
2025-05-29	0.6000 CNY
2024-05-30	0.5000 CNY
2023-07-06	0.5000 CNY
2022-05-27	0.5000 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.