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
2023-07-28	30.310	30.810	30.170	30.690	28.594	326,847
2023-07-27	31.430	31.710	30.270	30.450	28.371	1,001,291
2023-07-26	31.760	31.840	31.410	31.480	29.330	483,740
2023-07-25	31.480	31.870	31.100	31.780	29.610	616,798
2023-07-24	31.630	31.630	30.810	31.090	28.967	750,072
2023-07-21	31.570	31.990	30.770	31.650	29.489	1,708,518
2023-07-20	35.250	35.580	32.010	32.020	29.833	3,094,340
2023-07-19	33.590	34.680	33.200	34.290	31.948	1,566,039
2023-07-18	33.120	34.110	32.620	33.600	31.305	1,123,379
2023-07-17	33.540	33.780	32.570	32.960	30.709	511,237
2023-07-14	33.390	34.180	33.070	33.490	31.203	610,565
2023-07-13	33.240	33.510	32.830	33.270	30.998	573,961
2023-07-12	33.560	33.770	33.020	33.080	30.821	547,751
2023-07-11	32.690	33.530	32.490	33.500	31.212	734,893
2023-07-10	33.070	33.450	32.400	32.460	30.243	671,838
2023-07-07	33.810	33.930	32.900	32.910	30.663	1,066,429
2023-07-06	34.180	34.440	33.520	33.960	31.641	531,338
2023-07-05	35.070	35.290	34.450	34.480	31.660	772,100
2023-07-04	34.600	35.680	34.600	35.020	32.155	999,577
2023-07-03	35.810	36.110	34.580	34.820	31.972	1,588,245
2023-06-30	35.960	36.330	35.480	35.760	32.835	1,181,514
2023-06-29	34.990	36.560	34.900	35.900	32.963	1,339,028
2023-06-28	34.770	35.180	33.760	35.150	32.275	1,113,206
2023-06-27	35.030	35.190	34.250	34.770	31.926	1,190,858
2023-06-26	34.880	35.840	34.700	34.890	32.036	1,683,341
2023-06-21	35.890	36.080	34.980	35.000	32.137	1,117,681
2023-06-20	35.290	36.470	34.720	35.710	32.789	1,475,654
2023-06-19	34.400	36.110	34.400	35.220	32.339	1,616,367
2023-06-16	34.180	34.600	33.550	34.170	31.375	1,166,091
2023-06-15	32.900	34.890	32.380	34.180	31.384	1,670,922
2023-06-14	32.390	32.840	31.440	32.640	29.970	913,410
2023-06-13	32.550	32.660	32.010	32.420	29.768	424,225
2023-06-12	31.690	32.520	31.330	32.230	29.594	520,917
2023-06-09	32.000	32.070	31.030	31.600	29.015	567,303
2023-06-08	32.280	32.520	31.750	31.760	29.162	387,804
2023-06-07	32.680	33.210	32.120	32.480	29.823	437,828
2023-06-06	33.600	33.600	32.310	32.330	29.685	703,046
2023-06-05	33.750	33.880	33.310	33.430	30.695	439,974
2023-06-02	34.450	34.450	33.500	33.660	30.907	581,863
2023-06-01	33.550	34.500	33.100	34.090	31.301	700,161
2023-05-31	33.950	34.170	33.520	33.820	31.054	564,826
2023-05-30	34.120	34.120	33.040	33.820	31.054	617,628
2023-05-29	34.610	34.840	33.700	33.890	31.118	1,172,272
2023-05-26	34.790	34.910	34.010	34.590	31.761	633,064
2023-05-25	34.450	35.300	34.010	34.570	31.742	781,224
2023-05-24	33.510	35.200	33.400	34.580	31.751	1,211,520
2023-05-23	34.000	34.680	33.400	33.770	31.008	1,072,708
2023-05-22	33.500	34.230	33.000	34.000	31.219	726,475
2023-05-19	33.020	33.880	32.800	33.540	30.796	764,738
2023-05-18	32.660	33.680	32.170	33.190	30.475	1,081,453
2023-05-17	31.680	32.530	31.580	32.380	29.731	530,801
2023-05-16	31.560	32.790	31.330	31.800	29.199	1,281,998
2023-05-15	30.900	31.700	30.660	31.680	29.089	524,754
2023-05-12	31.730	32.290	30.690	30.900	28.372	1,066,038
2023-05-11	31.250	33.080	31.250	31.730	29.134	2,073,363
2023-05-10	30.900	31.430	30.370	31.250	28.694	966,566
2023-05-09	31.870	31.880	30.890	30.890	28.363	590,764
2023-05-08	31.400	32.080	31.100	31.850	29.245	539,880
2023-05-05	31.800	31.990	30.780	31.220	28.666	766,335
2023-05-04	31.950	32.600	31.510	31.750	29.153	786,838

← NewerPage 14 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.