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
2022-05-10	27.580	29.100	27.300	28.880	26.067	1,242,830
2022-05-09	27.850	28.470	27.500	28.010	25.282	678,266
2022-05-06	27.750	28.540	27.340	27.880	25.164	1,226,821
2022-05-05	28.490	29.090	27.680	28.430	25.661	1,405,376
2022-04-29	27.880	28.980	27.080	28.600	25.814	2,160,602
2022-04-28	27.390	28.800	27.210	28.400	25.634	1,122,040
2022-04-27	26.300	27.630	25.660	27.540	24.857	929,148
2022-04-26	26.970	27.500	26.330	26.480	23.901	1,085,661
2022-04-25	29.570	29.630	26.800	26.960	24.334	1,437,284
2022-04-22	29.500	30.270	29.500	29.900	26.988	577,669
2022-04-21	31.300	31.300	29.980	30.010	27.087	604,835
2022-04-20	31.300	31.690	30.810	31.010	27.989	505,714
2022-04-19	31.510	32.320	31.230	31.440	28.378	637,758
2022-04-18	30.400	31.930	29.990	31.760	28.666	1,032,231
2022-04-15	31.500	31.500	29.800	30.500	27.529	1,365,216
2022-04-14	31.600	32.100	31.000	31.620	28.540	1,081,667
2022-04-13	31.690	32.760	30.320	31.540	28.468	1,678,899
2022-04-12	30.990	31.980	30.560	31.750	28.657	1,198,508
2022-04-11	33.330	33.600	30.880	30.880	27.872	1,390,258
2022-04-08	33.870	34.820	33.110	33.550	30.282	906,061
2022-04-07	34.780	34.850	33.670	33.670	30.390	707,835
2022-04-06	34.220	35.150	33.870	34.860	31.464	783,514
2022-04-01	34.400	34.770	34.090	34.560	31.194	578,375
2022-03-31	34.010	35.100	33.710	34.730	31.347	1,088,532
2022-03-30	33.440	34.150	33.100	34.060	30.742	703,678
2022-03-29	34.160	34.500	32.880	33.040	29.822	896,510
2022-03-28	34.870	34.870	33.900	34.050	30.733	937,779
2022-03-25	35.110	35.700	35.030	35.100	31.681	647,642
2022-03-24	36.020	36.020	35.110	35.220	31.789	609,747
2022-03-23	35.900	36.400	35.460	36.030	32.520	871,096
2022-03-22	35.880	35.920	35.000	35.720	32.241	974,696
2022-03-21	35.980	36.200	35.290	35.880	32.385	893,095
2022-03-18	35.700	36.200	35.130	35.720	32.241	1,098,130
2022-03-17	36.210	36.610	35.540	35.720	32.241	1,894,916
2022-03-16	34.340	35.630	34.080	35.360	31.916	1,683,109
2022-03-15	35.150	36.020	33.700	33.710	30.426	1,759,402
2022-03-14	37.510	37.520	35.800	35.820	32.331	1,256,969
2022-03-11	37.000	38.090	36.160	37.890	34.199	1,268,897
2022-03-10	40.090	40.490	37.250	37.510	33.856	2,001,853
2022-03-09	39.750	40.370	38.520	39.410	35.571	1,111,004
2022-03-08	40.680	41.220	39.210	39.760	35.887	921,591
2022-03-07	41.280	41.450	40.020	40.400	36.465	827,357
2022-03-04	41.700	42.250	41.400	41.730	37.665	824,090
2022-03-03	41.800	42.220	41.500	41.850	37.774	987,681
2022-03-02	41.740	42.350	41.430	42.220	38.108	987,615
2022-03-01	42.000	43.400	41.790	42.040	37.945	1,626,159
2022-02-28	42.500	42.510	41.350	42.280	38.162	1,714,064
2022-02-25	42.000	42.900	41.630	42.700	38.541	2,289,899
2022-02-24	40.480	42.560	40.250	40.840	36.862	2,232,063
2022-02-23	39.380	41.100	39.380	40.740	36.772	1,231,276
2022-02-22	39.560	40.400	38.790	39.200	35.382	979,119
2022-02-21	39.320	40.070	39.320	39.730	35.860	669,075
2022-02-18	40.250	40.400	39.320	39.610	35.752	1,077,205
2022-02-17	40.250	41.490	40.100	40.390	36.456	1,555,757
2022-02-16	38.300	41.350	38.300	40.460	36.519	2,298,033
2022-02-15	37.430	38.350	37.120	38.280	34.551	1,138,197
2022-02-14	37.450	38.050	37.160	37.440	33.793	655,730
2022-02-11	39.660	39.660	37.510	37.840	34.154	1,593,375
2022-02-10	39.900	40.500	39.440	39.890	36.004	1,153,552
2022-02-09	39.490	40.180	38.810	39.930	36.041	1,315,853

← NewerPage 19 of 21 · 1,213 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.