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
2022-08-02	36.180	36.180	33.620	34.540	31.715	2,793,677
2022-08-01	36.980	37.910	36.000	36.650	33.652	1,724,660
2022-07-29	37.470	37.790	36.500	36.680	33.680	1,827,808
2022-07-28	37.550	37.550	36.880	37.080	34.047	1,504,917
2022-07-27	36.050	38.300	35.720	37.250	34.203	3,338,701
2022-07-26	34.620	36.280	33.770	36.000	33.055	1,371,230
2022-07-25	34.960	35.580	34.520	34.620	31.788	634,179
2022-07-22	35.600	36.610	35.010	35.280	32.394	1,045,990
2022-07-21	34.870	36.290	34.800	35.600	32.688	1,401,468
2022-07-20	34.650	36.050	34.540	35.000	32.137	1,295,899
2022-07-19	34.000	34.690	33.740	34.650	31.816	728,789
2022-07-18	33.820	34.000	33.050	33.940	31.164	657,735
2022-07-15	34.900	34.900	33.590	33.640	30.888	734,202
2022-07-14	32.080	34.650	31.670	34.370	31.559	1,609,613
2022-07-13	31.370	32.260	31.370	31.960	29.346	528,301
2022-07-12	32.990	32.990	31.400	31.400	28.831	690,991
2022-07-11	33.980	33.980	32.500	32.940	30.246	1,013,250
2022-07-08	33.870	34.600	33.580	33.980	31.200	812,559
2022-07-07	34.150	34.250	33.200	33.710	30.953	629,085
2022-07-06	33.560	34.780	33.400	33.880	31.109	897,685
2022-07-05	35.130	35.130	33.570	33.900	31.127	957,844
2022-07-04	34.920	35.180	34.120	34.940	32.082	719,023
2022-07-01	34.390	35.180	34.270	34.930	32.073	968,969
2022-06-30	33.980	34.800	33.720	34.390	31.577	972,589
2022-06-29	35.700	35.700	33.680	33.700	30.943	1,695,723
2022-06-28	34.710	36.990	34.260	35.900	32.963	2,260,936
2022-06-27	34.050	35.100	33.810	34.970	32.109	1,782,280
2022-06-24	33.300	34.200	33.250	34.050	31.265	954,303
2022-06-23	32.180	33.380	32.020	33.310	30.585	958,884
2022-06-22	33.200	33.200	32.000	32.000	29.382	982,094
2022-06-21	33.500	34.640	32.880	33.390	30.659	1,870,469
2022-06-20	32.590	33.970	32.300	33.530	30.787	1,294,176
2022-06-17	31.910	32.590	31.680	32.490	29.832	943,030
2022-06-16	32.290	32.950	31.920	32.190	29.557	1,287,778
2022-06-15	32.200	32.850	31.720	31.900	29.291	1,249,517
2022-06-14	32.630	32.640	31.150	32.180	29.548	1,005,703
2022-06-13	32.840	33.700	32.560	32.840	30.154	1,027,660
2022-06-10	32.450	33.600	32.310	33.000	30.301	1,150,354
2022-06-09	34.020	34.020	32.210	32.480	29.823	935,636
2022-06-08	34.010	34.800	33.200	33.720	30.962	1,097,454
2022-06-07	35.000	35.000	34.160	34.300	31.494	1,455,038
2022-06-06	34.660	35.980	34.110	35.090	32.220	3,349,068
2022-06-02	30.700	34.640	30.520	33.700	30.943	2,981,239
2022-06-01	30.220	31.550	30.000	30.780	28.262	1,293,231
2022-05-31	29.010	30.550	28.510	30.400	27.913	1,125,789
2022-05-30	28.420	29.150	27.870	29.000	26.628	745,645
2022-05-27	28.990	29.420	28.080	28.300	25.985	505,538
2022-05-26	29.600	29.750	28.520	29.420	26.554	707,212
2022-05-25	29.440	29.770	28.980	29.440	26.572	583,006
2022-05-24	30.710	31.860	28.820	29.340	26.482	1,171,598
2022-05-23	30.600	31.080	30.300	30.980	27.962	694,520
2022-05-20	30.070	30.500	29.750	30.450	27.484	1,043,539
2022-05-19	28.990	30.100	28.680	30.020	27.096	1,224,515
2022-05-18	29.510	29.760	29.180	29.290	26.437	680,671
2022-05-17	29.210	29.480	28.600	29.390	26.527	757,897
2022-05-16	29.190	29.860	28.900	29.100	26.266	992,116
2022-05-13	29.150	29.440	28.780	29.010	26.184	798,706
2022-05-12	28.980	29.550	28.700	29.010	26.184	803,565
2022-05-11	28.850	30.170	28.670	29.200	26.356	1,475,956
2022-05-10	27.580	29.100	27.300	28.880	26.067	1,242,830

← NewerPage 18 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.