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
2026-07-20	27.850	28.280	24.980	25.540	25.540	2,848,831
2026-07-17	29.770	29.970	27.330	27.470	27.470	2,490,398
2026-07-16	31.000	31.610	29.700	29.790	29.790	2,082,222
2026-07-15	31.280	32.250	31.100	31.500	31.500	1,832,206
2026-07-14	32.410	32.440	30.650	31.800	31.800	2,192,515
2026-07-13	33.820	33.940	31.580	31.690	31.690	3,702,038
2026-07-10	33.760	35.740	33.280	34.440	34.440	3,772,915
2026-07-09	32.820	33.120	31.230	33.000	33.000	2,808,786
2026-07-08	34.030	34.040	32.550	33.070	33.070	2,469,693
2026-07-07	35.020	36.490	33.810	34.060	34.060	2,396,181
2026-07-06	36.240	36.360	34.500	35.520	35.520	3,500,425
2026-07-03	35.500	37.090	35.000	36.240	36.240	4,702,695
2026-07-02	34.100	37.370	33.580	35.370	35.370	4,396,092
2026-07-01	32.850	35.290	32.850	34.290	34.290	3,648,954
2026-06-30	30.400	33.260	30.400	32.860	32.860	2,586,703
2026-06-29	30.420	31.200	29.650	30.490	30.490	2,063,450
2026-06-26	31.440	31.930	30.500	30.780	30.780	2,278,154
2026-06-25	32.190	33.030	31.110	31.500	31.500	1,997,185
2026-06-24	32.770	33.180	31.800	32.700	32.700	2,102,033
2026-06-23	32.580	33.780	32.500	33.090	33.090	2,102,353
2026-06-22	34.820	34.820	31.700	33.020	33.020	3,847,147
2026-06-18	33.670	34.750	33.300	34.280	34.280	2,444,155
2026-06-17	33.750	34.000	33.330	33.740	33.740	1,793,037
2026-06-16	32.970	34.020	32.610	33.800	33.800	2,200,957
2026-06-15	31.720	32.970	31.720	32.970	32.970	1,456,770
2026-06-12	32.200	33.160	31.510	31.680	31.680	2,210,349
2026-06-11	31.940	32.330	31.350	32.060	32.060	1,227,816
2026-06-10	32.780	32.870	31.180	31.970	31.970	2,014,375
2026-06-09	32.240	33.120	32.240	32.890	32.890	1,589,986
2026-06-08	32.500	33.330	31.880	32.350	32.350	2,128,720
2026-06-05	32.000	34.180	31.550	33.250	33.250	2,621,253
2026-06-04	33.230	33.230	32.180	32.290	32.290	2,396,303
2026-06-03	33.190	33.760	32.660	33.240	33.240	1,670,454
2026-06-02	33.680	34.110	32.920	33.200	33.200	1,937,783
2026-06-01	34.450	34.450	33.300	33.660	33.660	2,267,757
2026-05-29	36.000	36.390	34.110	34.400	34.400	3,192,226
2026-05-28	36.680	36.760	35.080	36.460	35.710	3,148,210
2026-05-27	38.300	38.600	35.520	36.060	35.318	4,362,600
2026-05-26	40.330	40.780	37.980	38.680	37.884	3,988,947
2026-05-25	41.260	41.660	40.100	40.780	39.941	2,744,648
2026-05-22	41.060	41.440	40.410	41.090	40.245	2,370,398
2026-05-21	41.830	42.580	40.340	40.340	39.510	3,063,520
2026-05-20	41.810	42.100	40.890	41.800	40.940	3,011,668
2026-05-19	41.800	43.230	40.860	42.200	41.332	3,427,650
2026-05-18	42.770	43.000	41.210	41.800	40.940	3,959,024
2026-05-15	40.650	46.010	40.420	43.730	42.831	7,382,804
2026-05-14	40.930	41.990	39.760	40.710	39.873	3,064,996
2026-05-13	40.900	41.670	39.460	40.710	39.873	2,957,101
2026-05-12	41.300	41.590	40.300	40.900	40.059	3,383,083
2026-05-11	43.130	43.220	41.200	41.540	40.686	4,732,599
2026-05-08	41.640	45.100	40.680	42.720	41.841	6,356,980
2026-05-07	40.910	44.660	40.460	41.850	40.989	6,724,590
2026-05-06	37.880	41.880	37.880	41.150	40.304	6,782,100
2026-04-30	36.100	36.680	35.480	35.600	34.868	2,582,908
2026-04-29	34.650	36.760	33.950	36.100	35.357	3,937,511
2026-04-28	35.100	36.250	34.910	35.050	34.329	3,176,537
2026-04-27	35.780	35.890	34.400	35.460	34.731	4,209,128
2026-04-24	33.360	36.380	32.860	35.890	35.152	6,627,394
2026-04-23	33.770	34.950	33.040	33.300	32.615	3,332,071
2026-04-22	31.490	33.750	31.020	33.670	32.977	4,066,812

← NewerPage 2 of 3 · 121 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.