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
2023-04-28	32.210	32.500	31.800	31.930	29.318	695,459
2023-04-27	31.910	32.600	31.540	32.050	29.428	427,943
2023-04-26	32.180	33.280	31.550	31.670	29.079	846,586
2023-04-25	33.900	33.980	32.010	32.120	29.493	1,003,193
2023-04-24	35.370	35.370	33.810	34.120	31.329	862,230
2023-04-21	36.410	36.500	35.000	35.180	32.302	1,019,207
2023-04-20	37.020	37.020	34.990	36.500	33.514	1,952,541
2023-04-19	37.980	38.180	36.440	36.770	33.762	1,614,217
2023-04-18	39.230	39.230	37.790	37.920	34.818	1,047,376
2023-04-17	38.910	40.220	38.830	39.240	36.030	934,034
2023-04-14	39.100	39.820	38.250	39.180	35.975	1,132,167
2023-04-13	40.300	40.390	39.010	39.160	35.957	1,049,370
2023-04-12	39.150	40.860	38.680	40.500	37.187	1,848,475
2023-04-11	40.320	40.520	38.910	39.280	36.067	1,584,291
2023-04-10	38.900	41.210	38.570	40.790	37.453	3,326,347
2023-04-07	39.170	40.040	38.510	38.760	35.589	2,136,235
2023-04-06	36.060	39.370	35.810	39.190	35.984	2,153,413
2023-04-04	37.490	37.500	35.550	36.000	33.055	1,904,165
2023-04-03	37.430	37.680	36.850	37.480	34.414	1,265,818
2023-03-31	36.700	37.750	36.400	37.620	34.543	878,582
2023-03-30	37.280	37.320	36.580	36.960	33.937	621,294
2023-03-29	37.510	38.150	36.920	37.290	34.240	907,728
2023-03-28	38.580	38.860	37.380	37.790	34.699	1,001,944
2023-03-27	37.890	39.270	37.870	38.400	35.259	1,349,369
2023-03-24	37.380	38.480	37.030	37.860	34.763	1,279,199
2023-03-23	37.960	38.240	37.000	37.200	34.157	1,483,759
2023-03-22	39.200	39.430	37.630	37.770	34.680	1,292,220
2023-03-21	37.690	39.350	37.410	39.210	36.003	1,060,754
2023-03-20	38.240	38.240	36.230	37.720	34.634	1,443,004
2023-03-17	37.580	38.700	37.500	38.030	34.919	821,950
2023-03-16	37.590	38.380	37.210	37.300	34.249	741,098
2023-03-15	38.460	39.300	37.680	38.110	34.993	1,112,562
2023-03-14	38.400	38.450	37.600	38.410	35.268	606,438
2023-03-13	38.800	38.900	37.760	38.420	35.277	790,753
2023-03-10	40.060	40.260	38.520	38.620	35.461	1,571,361
2023-03-09	40.480	40.700	39.660	40.370	37.068	1,060,210
2023-03-08	40.220	41.130	39.910	40.680	37.352	1,119,646
2023-03-07	42.450	42.490	40.560	40.800	37.463	863,687
2023-03-06	42.450	42.880	41.700	42.050	38.610	784,488
2023-03-03	40.610	42.140	40.430	41.890	38.463	881,359
2023-03-02	41.490	41.650	39.610	40.920	37.573	1,484,930
2023-03-01	40.020	41.470	39.810	41.010	37.655	977,210
2023-02-28	40.260	40.600	39.240	40.410	37.104	1,123,211
2023-02-27	42.800	42.800	39.830	40.460	37.150	2,276,713
2023-02-24	43.670	43.900	43.080	43.200	39.666	440,118
2023-02-23	43.990	44.150	43.230	43.460	39.905	491,329
2023-02-22	42.590	44.180	42.170	43.580	40.015	884,927
2023-02-21	41.510	42.880	41.510	42.590	39.106	590,183
2023-02-20	40.780	42.710	40.400	42.090	38.647	927,360
2023-02-17	41.940	42.900	40.880	40.900	37.554	702,517
2023-02-16	43.340	43.700	41.870	42.280	38.821	908,380
2023-02-15	42.800	43.870	42.440	43.380	39.831	872,502
2023-02-14	42.560	43.280	41.740	43.110	39.584	1,337,588
2023-02-13	39.700	43.500	39.530	42.480	39.005	2,490,198
2023-02-10	40.800	40.800	39.300	39.640	36.397	592,387
2023-02-09	39.910	40.540	39.510	40.500	37.187	736,336
2023-02-08	41.290	41.290	39.670	39.750	36.498	616,602
2023-02-07	40.640	41.950	40.180	41.070	37.710	938,460
2023-02-06	40.610	41.200	39.900	40.440	37.132	874,361
2023-02-03	39.950	40.850	39.400	40.610	37.288	753,869

← NewerPage 15 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.