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
2024-04-26	20.050	20.280	19.800	20.260	18.876	1,184,859
2024-04-25	20.100	20.400	19.970	20.050	18.681	721,546
2024-04-24	20.200	20.440	19.940	20.240	18.858	945,579
2024-04-23	19.990	20.210	19.810	20.000	18.634	657,212
2024-04-22	19.810	20.270	19.330	19.800	18.448	563,414
2024-04-19	20.290	20.300	19.680	19.990	18.625	618,447
2024-04-18	20.020	20.590	19.780	20.350	18.960	851,623
2024-04-17	19.010	20.170	19.010	20.090	18.718	1,107,474
2024-04-16	20.250	20.250	18.850	18.850	17.563	1,353,729
2024-04-15	21.150	21.430	20.150	20.390	18.998	1,262,104
2024-04-12	20.820	21.540	20.820	21.250	19.799	1,177,199
2024-04-11	20.800	21.410	20.530	21.110	19.668	1,177,779
2024-04-10	21.500	22.420	20.840	21.090	19.650	1,343,140
2024-04-09	20.730	21.250	20.730	21.180	19.734	651,494
2024-04-08	21.360	21.590	20.710	20.730	19.314	677,331
2024-04-03	21.980	21.990	21.400	21.520	20.050	638,195
2024-04-02	22.190	22.330	21.750	21.970	20.470	554,601
2024-04-01	22.000	22.350	22.000	22.200	20.684	783,920
2024-03-29	21.560	21.910	21.380	21.910	20.414	312,218
2024-03-28	20.990	21.990	20.910	21.550	20.078	805,821
2024-03-27	21.730	21.870	20.960	21.100	19.659	943,213
2024-03-26	21.850	22.280	21.230	21.730	20.246	1,372,862
2024-03-25	23.000	23.020	21.880	21.900	20.404	1,950,205
2024-03-22	23.870	24.020	22.940	23.080	21.504	1,355,648
2024-03-21	24.290	24.490	23.730	24.090	22.445	870,458
2024-03-20	23.780	24.280	23.780	24.250	22.594	825,863
2024-03-19	24.200	24.280	23.950	24.070	22.426	845,112
2024-03-18	23.990	24.280	23.680	24.280	22.622	1,106,872
2024-03-15	23.360	23.980	23.310	23.900	22.268	1,102,824
2024-03-14	24.000	24.190	23.040	23.450	21.849	1,058,141
2024-03-13	23.850	24.080	23.610	23.840	22.212	1,017,828
2024-03-12	23.570	24.230	23.550	23.800	22.175	1,145,392
2024-03-11	23.500	23.930	23.280	23.900	22.268	955,082
2024-03-08	23.390	23.840	23.120	23.700	22.082	1,006,508
2024-03-07	24.490	24.800	23.500	23.580	21.970	1,779,718
2024-03-06	23.330	24.490	23.330	23.980	22.342	2,264,606
2024-03-05	23.800	24.100	23.310	23.350	21.755	1,379,265
2024-03-04	24.980	24.980	23.560	24.230	22.575	2,278,061
2024-03-01	23.990	25.280	23.790	24.840	23.144	3,356,640
2024-02-29	21.510	24.220	21.380	23.700	22.082	2,489,261
2024-02-28	23.690	24.230	21.720	21.750	20.265	2,856,371
2024-02-27	23.020	23.550	22.750	23.530	21.923	2,865,473
2024-02-26	23.000	23.800	22.720	23.260	21.672	3,837,060
2024-02-23	20.130	21.120	20.130	21.120	19.678	1,428,845
2024-02-22	19.650	20.180	19.620	20.170	18.793	903,064
2024-02-21	19.300	20.280	19.020	19.800	18.448	1,563,320
2024-02-20	19.380	19.410	19.000	19.360	18.038	1,017,513
2024-02-19	19.410	19.630	18.800	19.430	18.103	1,579,256
2024-02-08	17.700	19.540	17.700	19.150	17.842	1,832,072
2024-02-07	17.780	18.280	17.540	17.870	16.650	1,294,408
2024-02-06	16.650	18.230	15.940	17.770	16.557	1,153,842
2024-02-05	18.570	18.570	16.120	16.800	15.653	1,603,647
2024-02-02	19.950	19.950	18.110	18.740	17.460	1,247,385
2024-02-01	20.000	20.000	19.150	19.820	18.467	759,182
2024-01-31	21.000	21.100	19.610	19.850	18.494	911,363
2024-01-30	21.400	21.860	21.010	21.070	19.631	517,332
2024-01-29	22.430	22.810	21.380	21.510	20.041	790,077
2024-01-26	22.940	23.140	22.330	22.430	20.898	585,199
2024-01-25	22.110	22.970	21.810	22.900	21.336	1,082,565
2024-01-24	23.080	23.240	21.340	22.150	20.637	2,129,673

← NewerPage 11 of 21 · 1,217 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.