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
2023-02-02	40.590	41.670	39.900	39.990	36.719	1,129,566
2023-02-01	39.350	40.400	39.090	40.210	36.921	716,467
2023-01-31	39.840	39.990	39.210	39.370	36.150	671,821
2023-01-30	40.500	40.800	39.310	39.980	36.710	940,991
2023-01-20	38.720	39.800	38.550	39.440	36.214	1,261,850
2023-01-19	37.340	39.210	37.120	38.520	35.369	1,215,717
2023-01-18	37.300	37.790	36.610	37.580	34.506	719,183
2023-01-17	36.910	37.300	36.590	37.200	34.157	591,980
2023-01-16	36.070	37.200	36.000	36.900	33.882	1,090,406
2023-01-13	36.900	37.060	35.550	35.760	32.835	1,448,340
2023-01-12	36.750	37.630	36.680	36.880	33.863	1,356,069
2023-01-11	36.800	37.160	36.280	36.360	33.386	806,140
2023-01-10	37.660	37.660	36.650	36.840	33.826	885,310
2023-01-09	37.540	38.300	37.000	37.300	34.249	709,117
2023-01-06	37.900	38.410	36.800	37.140	34.102	965,804
2023-01-05	37.780	38.450	36.920	37.750	34.662	888,359
2023-01-04	38.000	38.090	36.800	37.540	34.469	1,111,634
2023-01-03	35.000	38.580	34.810	38.010	34.901	2,208,071
2022-12-30	35.180	35.940	34.750	35.070	32.201	927,865
2022-12-29	35.300	36.150	34.780	35.450	32.550	1,129,212
2022-12-28	36.400	36.400	35.050	35.300	32.412	913,234
2022-12-27	36.740	37.230	35.640	36.440	33.459	1,133,975
2022-12-26	34.850	37.090	34.490	36.810	33.799	1,475,274
2022-12-23	35.560	35.850	34.160	34.770	31.926	923,404
2022-12-22	36.350	36.670	35.140	35.270	32.385	773,078
2022-12-21	37.560	37.870	35.710	36.130	33.175	1,442,495
2022-12-20	36.290	38.150	36.290	37.560	34.488	1,462,791
2022-12-19	38.000	38.420	36.680	36.790	33.781	1,616,748
2022-12-16	39.450	39.980	37.280	38.200	35.075	1,914,874
2022-12-15	39.240	40.170	39.010	39.910	36.645	866,264
2022-12-14	40.500	41.190	39.200	39.280	36.067	1,688,826
2022-12-13	42.980	42.980	39.990	40.330	37.031	1,744,383
2022-12-12	41.500	43.330	41.180	42.680	39.189	1,189,188
2022-12-09	41.960	43.560	41.100	41.900	38.473	1,254,637
2022-12-08	42.570	43.380	41.820	41.960	38.528	661,628
2022-12-07	44.090	44.790	42.600	43.000	39.483	1,057,715
2022-12-06	42.990	45.380	41.170	44.450	40.814	2,982,537
2022-12-05	44.560	44.560	42.550	43.050	39.528	2,308,234
2022-12-02	43.490	44.670	43.010	43.900	40.309	1,197,248
2022-12-01	43.490	44.370	42.010	43.410	39.859	1,459,293
2022-11-30	42.490	44.440	41.670	43.480	39.923	2,603,448
2022-11-29	39.000	42.550	39.000	42.360	38.895	2,350,086
2022-11-28	39.190	39.780	38.500	39.260	36.049	968,720
2022-11-25	40.790	41.130	39.730	39.730	36.480	1,021,108
2022-11-24	41.780	43.210	40.610	40.780	37.444	1,576,755
2022-11-23	41.200	42.080	38.930	41.900	38.473	3,088,489
2022-11-22	42.000	42.940	40.910	41.330	37.949	2,585,475
2022-11-21	39.220	42.500	38.820	42.100	38.656	4,472,688
2022-11-18	38.060	40.130	37.880	39.100	35.902	3,066,751
2022-11-17	37.680	38.130	37.200	38.060	34.947	1,092,232
2022-11-16	38.200	38.490	37.000	37.730	34.644	1,807,973
2022-11-15	34.690	38.630	34.590	38.110	34.993	3,867,479
2022-11-14	36.200	36.200	34.710	34.880	32.027	1,047,704
2022-11-11	36.430	37.140	35.520	35.930	32.991	1,870,406
2022-11-10	36.810	37.430	35.400	35.530	32.624	1,938,411
2022-11-09	36.820	37.570	36.280	37.020	33.992	1,364,797
2022-11-08	37.800	37.800	36.300	36.800	33.790	1,557,501
2022-11-07	38.200	38.200	36.790	37.780	34.690	2,675,499
2022-11-04	37.650	38.930	37.480	38.100	34.983	3,641,668
2022-11-03	37.290	38.480	36.890	37.210	34.166	2,383,477

← NewerPage 16 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.