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
2022-11-02	35.020	38.480	34.950	37.380	34.322	3,842,940
2022-11-01	34.650	35.920	34.310	35.230	32.348	1,623,146
2022-10-31	33.650	35.390	33.400	34.600	31.770	1,902,771
2022-10-28	34.900	35.200	33.400	33.980	31.200	2,654,798
2022-10-27	34.900	36.870	34.610	35.200	32.321	2,286,388
2022-10-26	35.280	35.650	33.940	35.350	32.458	2,090,390
2022-10-25	34.560	35.970	34.000	35.380	32.486	2,882,429
2022-10-24	33.840	35.880	33.840	34.590	31.761	3,471,474
2022-10-21	33.300	33.960	32.390	33.330	30.604	1,455,495
2022-10-20	33.000	33.750	32.550	33.050	30.347	1,355,169
2022-10-19	33.690	34.390	32.890	33.390	30.659	2,053,838
2022-10-18	34.300	34.310	32.380	33.780	31.017	3,017,158
2022-10-17	28.580	33.510	28.510	33.430	30.695	4,514,201
2022-10-14	28.110	28.910	28.100	28.770	26.417	734,632
2022-10-13	27.870	28.470	27.570	28.060	25.765	780,246
2022-10-12	26.410	27.840	26.240	27.780	25.508	724,549
2022-10-11	26.100	26.870	26.100	26.520	24.351	309,722
2022-10-10	26.900	27.260	26.110	26.280	24.130	548,817
2022-09-30	27.600	28.000	26.750	26.900	24.700	794,214
2022-09-29	27.950	28.180	27.520	27.790	25.517	472,159
2022-09-28	28.000	28.850	27.510	27.600	25.342	627,057
2022-09-27	27.600	28.830	27.600	28.790	26.435	803,024
2022-09-26	27.990	28.350	27.500	27.510	25.260	542,134
2022-09-23	28.810	29.300	27.600	27.890	25.609	1,112,104
2022-09-22	29.300	30.000	28.800	29.090	26.710	1,216,043
2022-09-21	29.310	29.620	28.900	29.290	26.894	640,609
2022-09-20	29.020	30.100	28.850	29.450	27.041	1,216,061
2022-09-19	28.880	30.400	28.660	28.960	26.591	1,422,186
2022-09-16	29.000	29.180	28.530	28.630	26.288	588,982
2022-09-15	30.420	30.590	28.800	28.970	26.600	916,359
2022-09-14	30.240	30.570	29.980	30.230	27.757	560,515
2022-09-13	30.470	31.150	30.460	30.600	28.097	604,123
2022-09-09	31.330	31.330	30.120	30.460	27.968	799,185
2022-09-08	31.660	32.150	30.700	30.790	28.271	949,685
2022-09-07	31.190	32.210	31.180	31.730	29.134	1,246,090
2022-09-06	30.610	31.400	30.400	31.190	28.639	1,034,060
2022-09-05	30.670	31.020	30.380	30.570	28.069	560,632
2022-09-02	30.800	31.080	30.260	30.680	28.170	1,010,015
2022-09-01	31.310	31.810	30.560	30.640	28.134	1,174,889
2022-08-31	32.100	32.390	31.150	31.210	28.657	2,045,371
2022-08-30	32.460	32.570	31.440	31.700	29.107	1,046,006
2022-08-29	32.820	33.090	31.700	32.380	29.731	1,010,662
2022-08-26	33.810	34.850	32.800	32.990	30.291	1,584,142
2022-08-25	35.470	35.720	33.200	33.900	31.127	1,678,790
2022-08-24	37.800	37.800	35.160	35.300	32.412	1,609,353
2022-08-23	36.980	37.790	36.800	37.610	34.533	1,270,164
2022-08-22	37.000	37.510	36.580	37.020	33.992	1,124,829
2022-08-19	38.570	39.300	37.370	37.500	34.432	1,733,996
2022-08-18	37.700	38.800	37.580	38.690	35.525	1,498,065
2022-08-17	37.810	38.170	37.370	37.700	34.616	1,230,228
2022-08-16	37.150	38.180	36.890	37.920	34.818	2,217,493
2022-08-15	36.310	37.580	36.010	37.150	34.111	1,287,962
2022-08-12	37.680	38.770	36.570	36.570	33.579	1,826,738
2022-08-11	37.980	38.080	37.050	37.600	34.524	1,493,336
2022-08-10	36.540	37.930	36.200	37.890	34.791	1,951,236
2022-08-09	36.610	36.930	36.110	36.550	33.560	969,251
2022-08-08	36.650	36.950	36.000	36.760	33.753	1,247,392
2022-08-05	35.450	36.790	35.150	36.650	33.652	1,764,946
2022-08-04	34.810	35.630	34.630	35.450	32.550	1,281,040
2022-08-03	34.770	36.340	34.560	34.670	31.834	1,898,754

← NewerPage 17 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.