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
2024-01-23	23.010	23.190	22.600	22.920	21.355	568,668
2024-01-22	24.550	24.690	23.000	23.180	21.597	816,191
2024-01-19	24.990	25.130	24.460	24.580	22.901	254,065
2024-01-18	25.040	25.230	24.180	24.990	23.283	726,542
2024-01-17	25.710	26.000	25.200	25.220	23.498	404,875
2024-01-16	26.020	26.400	25.700	26.000	24.224	422,141
2024-01-15	26.330	26.480	25.850	26.220	24.429	312,973
2024-01-12	26.500	26.940	26.370	26.400	24.597	280,683
2024-01-11	26.220	26.840	26.120	26.730	24.905	559,258
2024-01-10	26.850	27.090	26.120	26.370	24.569	579,511
2024-01-09	26.400	27.200	26.390	26.860	25.026	716,064
2024-01-08	27.050	27.290	26.290	26.290	24.495	641,094
2024-01-05	27.810	28.160	27.020	27.200	25.343	563,211
2024-01-04	28.160	28.160	27.620	27.880	25.976	477,013
2024-01-03	28.620	28.620	27.660	28.000	26.088	634,340
2024-01-02	28.200	28.680	28.200	28.410	26.470	737,536
2023-12-29	28.010	28.490	27.900	28.400	26.461	756,887
2023-12-28	27.130	28.170	26.910	28.000	26.088	919,781
2023-12-27	26.710	27.250	26.520	27.120	25.268	351,372
2023-12-26	27.210	27.460	26.610	26.700	24.877	537,486
2023-12-25	27.130	27.530	26.880	27.410	25.538	527,641
2023-12-22	27.260	27.560	26.960	27.120	25.268	530,867
2023-12-21	26.850	27.600	26.410	27.430	25.557	684,106
2023-12-20	27.290	27.540	26.990	27.000	25.156	712,931
2023-12-19	27.390	27.560	26.900	27.300	25.436	1,146,094
2023-12-18	27.540	27.540	27.100	27.210	25.352	400,242
2023-12-15	27.850	27.970	27.550	27.670	25.780	427,519
2023-12-14	28.210	28.430	27.700	27.810	25.911	612,883
2023-12-13	28.150	28.850	27.800	28.190	26.265	682,218
2023-12-12	28.560	28.570	27.910	28.090	26.172	973,475
2023-12-11	27.960	28.710	27.550	28.630	26.675	851,225
2023-12-08	28.170	28.760	28.010	28.120	26.200	535,672
2023-12-07	28.400	28.430	27.960	28.170	26.246	509,129
2023-12-06	28.400	28.860	28.120	28.210	26.284	555,563
2023-12-05	29.050	29.050	28.340	28.340	26.405	719,209
2023-12-04	29.350	29.640	29.040	29.100	27.113	639,401
2023-12-01	29.120	29.500	28.840	29.320	27.318	815,816
2023-11-30	29.740	30.380	28.970	29.270	27.271	834,731
2023-11-29	30.490	30.650	29.850	29.920	27.877	835,732
2023-11-28	29.180	30.810	28.800	30.540	28.454	2,231,998
2023-11-27	28.600	29.070	28.600	28.950	26.973	583,807
2023-11-24	29.850	29.850	28.680	28.730	26.768	929,861
2023-11-23	29.000	30.070	28.780	29.880	27.840	1,240,610
2023-11-22	29.820	29.820	28.870	28.900	26.926	1,039,381
2023-11-21	30.300	30.300	29.600	29.610	27.588	1,159,584
2023-11-20	29.490	30.340	29.400	30.280	28.212	1,190,495
2023-11-17	28.810	29.750	28.740	29.590	27.569	1,005,433
2023-11-16	29.410	29.530	28.790	28.820	26.852	774,783
2023-11-15	29.290	29.570	28.990	29.390	27.383	935,140
2023-11-14	28.730	29.090	28.430	28.970	26.992	892,507
2023-11-13	28.430	28.880	28.080	28.750	26.787	971,464
2023-11-10	28.020	28.470	27.980	28.250	26.321	771,231
2023-11-09	28.400	28.650	28.080	28.200	26.274	1,107,398
2023-11-08	28.330	28.620	28.060	28.330	26.395	1,539,073
2023-11-07	28.510	28.990	28.030	28.330	26.395	2,407,510
2023-11-06	27.950	28.950	27.910	28.770	26.805	1,337,679
2023-11-03	26.900	28.070	26.860	27.730	25.836	1,347,344
2023-11-02	27.130	27.240	26.810	26.940	25.100	751,695
2023-11-01	27.130	27.660	26.880	27.000	25.156	1,670,593
2023-10-31	29.200	29.200	26.850	27.110	25.259	2,304,772

← NewerPage 12 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.