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
2023-10-30	28.800	29.440	28.500	29.350	27.346	493,311
2023-10-27	28.320	29.100	27.910	28.910	26.936	380,681
2023-10-26	27.980	28.490	27.400	28.360	26.423	402,867
2023-10-25	28.460	28.880	27.980	28.100	26.181	431,025
2023-10-24	27.600	28.400	27.230	28.180	26.256	440,242
2023-10-23	28.500	28.500	27.190	27.330	25.464	531,804
2023-10-20	28.570	28.850	28.300	28.640	26.684	461,207
2023-10-19	28.350	29.130	28.030	28.570	26.619	492,458
2023-10-18	29.550	29.800	28.450	28.550	26.600	716,862
2023-10-17	29.690	29.910	29.210	29.750	27.718	441,821
2023-10-16	30.600	30.600	29.500	29.740	27.709	609,362
2023-10-13	31.050	31.050	30.150	30.230	28.166	627,851
2023-10-12	31.200	31.400	30.580	30.960	28.846	587,728
2023-10-11	30.760	31.300	30.350	31.070	28.948	721,125
2023-10-10	31.480	31.800	30.530	30.710	28.613	582,358
2023-10-09	31.300	31.300	30.350	30.970	28.855	939,489
2023-09-28	31.890	31.990	31.280	31.430	29.284	1,194,030
2023-09-27	32.040	32.040	31.400	31.700	29.535	1,439,552
2023-09-26	30.680	32.800	30.420	32.190	29.992	2,652,817
2023-09-25	30.230	31.040	30.230	30.760	28.659	637,913
2023-09-22	28.900	30.170	28.900	30.170	28.110	449,274
2023-09-21	29.230	29.640	28.950	28.950	26.973	248,126
2023-09-20	29.510	29.980	29.290	29.300	27.299	290,916
2023-09-19	30.040	30.300	29.290	29.630	27.607	427,603
2023-09-18	29.500	30.390	29.130	30.040	27.989	405,919
2023-09-15	30.170	30.470	29.400	29.460	27.448	471,666
2023-09-14	30.010	30.400	29.510	29.740	27.709	353,846
2023-09-13	30.420	30.570	29.780	30.130	28.072	368,972
2023-09-12	30.740	30.930	30.520	30.600	28.510	268,366
2023-09-11	30.850	31.070	30.200	30.820	28.715	540,480
2023-09-08	30.110	30.940	29.990	30.540	28.454	492,445
2023-09-07	31.030	31.100	30.090	30.120	28.063	388,232
2023-09-06	30.990	31.150	30.490	31.130	29.004	406,421
2023-09-05	31.050	31.180	30.530	30.660	28.566	347,084
2023-09-04	30.380	31.250	30.260	31.100	28.976	613,533
2023-09-01	30.790	31.140	30.230	30.380	28.305	377,207
2023-08-31	30.480	31.230	30.480	30.820	28.715	558,220
2023-08-30	29.770	30.830	29.770	30.650	28.557	1,070,847
2023-08-29	27.810	29.920	27.650	29.700	27.672	1,133,280
2023-08-28	29.550	29.550	26.870	27.930	26.023	1,804,072
2023-08-25	28.320	28.440	27.490	27.770	25.874	497,563
2023-08-24	28.600	28.990	28.330	28.580	26.628	222,527
2023-08-23	29.440	29.450	28.650	28.650	26.694	259,440
2023-08-22	29.720	29.950	28.650	29.440	27.430	351,077
2023-08-21	29.960	30.230	29.430	29.490	27.476	315,294
2023-08-18	30.160	30.470	29.620	29.680	27.653	302,112
2023-08-17	29.030	30.090	28.600	29.980	27.933	588,100
2023-08-16	29.390	29.540	28.760	28.920	26.945	258,825
2023-08-15	29.810	30.000	29.080	29.390	27.383	428,317
2023-08-14	29.900	29.900	29.220	29.880	27.840	346,445
2023-08-11	30.220	30.440	29.910	29.920	27.877	300,568
2023-08-10	29.920	30.540	29.860	30.240	28.175	330,484
2023-08-09	30.500	30.560	29.920	29.920	27.877	436,782
2023-08-08	31.120	31.120	30.330	30.380	28.305	386,941
2023-08-07	30.870	31.380	30.680	30.820	28.715	344,281
2023-08-04	30.970	31.440	30.830	31.040	28.920	358,790
2023-08-03	31.290	31.490	30.710	30.920	28.808	376,211
2023-08-02	31.160	31.470	30.800	31.240	29.107	437,496
2023-08-01	31.300	31.710	31.080	31.200	29.069	216,919
2023-07-31	30.760	31.970	30.760	31.300	29.163	542,335

← NewerPage 13 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.