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
2022-02-08	38.850	39.920	38.850	39.430	35.589	1,032,046
2022-02-07	39.000	39.950	38.500	38.770	34.994	1,080,677
2022-01-28	38.880	39.280	37.970	38.710	34.939	1,284,728
2022-01-27	39.720	40.180	38.200	38.620	34.858	1,279,744
2022-01-26	40.200	40.750	39.060	40.190	36.275	1,144,755
2022-01-25	40.710	41.220	39.670	39.730	35.860	944,119
2022-01-24	39.780	41.310	39.530	40.900	36.916	1,095,871
2022-01-21	40.070	40.580	39.610	39.930	36.041	1,055,136
2022-01-20	42.520	42.550	39.400	40.030	36.131	2,159,498
2022-01-19	42.050	42.890	42.050	42.750	38.586	656,734
2022-01-18	42.850	43.440	42.080	42.550	38.405	1,017,133
2022-01-17	41.780	43.360	41.780	43.100	38.902	1,130,840
2022-01-14	42.320	43.100	41.610	41.770	37.701	1,126,893
2022-01-13	43.370	43.490	42.010	42.320	38.198	833,538
2022-01-12	43.680	44.270	43.000	43.400	39.173	1,285,663
2022-01-11	43.950	44.680	43.170	43.580	39.335	716,723
2022-01-10	43.010	44.660	42.630	43.830	39.561	953,844
2022-01-07	43.870	44.270	43.020	43.180	38.974	774,956
2022-01-06	43.500	44.750	43.150	43.870	39.597	830,024
2022-01-05	44.450	44.500	43.010	43.580	39.335	1,116,487
2022-01-04	45.570	45.570	43.810	44.100	39.804	1,378,785
2021-12-31	44.400	46.400	43.990	45.200	40.797	1,713,461
2021-12-30	43.800	44.430	43.540	44.000	39.714	745,085
2021-12-29	43.800	44.550	43.110	43.850	39.579	1,017,561
2021-12-28	42.840	44.410	42.380	44.080	39.786	1,584,541
2021-12-27	42.500	43.350	41.790	42.930	38.748	1,004,760
2021-12-24	44.240	44.480	42.280	42.500	38.360	1,512,698
2021-12-23	44.700	44.890	43.880	44.110	39.813	879,028
2021-12-22	44.920	45.300	44.120	44.710	40.355	1,050,015
2021-12-21	44.880	45.490	44.020	44.920	40.545	952,267
2021-12-20	44.500	45.440	44.470	44.880	40.508	1,142,866
2021-12-17	47.590	47.870	45.450	45.550	41.113	1,929,458
2021-12-16	46.500	48.290	46.380	47.700	43.054	1,988,782
2021-12-15	46.200	47.460	46.200	46.740	42.187	1,040,485
2021-12-14	45.980	47.480	45.700	46.760	42.205	1,494,445
2021-12-13	45.530	46.060	44.560	45.760	41.303	1,698,498
2021-12-10	45.520	46.290	45.180	45.600	41.158	1,132,917
2021-12-09	44.880	45.930	44.640	45.480	41.050	1,467,743
2021-12-08	44.120	44.900	44.120	44.760	40.400	1,309,422
2021-12-07	45.270	45.450	43.280	43.800	39.534	2,008,584
2021-12-06	47.160	47.490	44.880	45.000	40.617	2,704,733
2021-12-03	47.400	47.800	46.650	47.260	42.657	1,752,263
2021-12-02	51.250	51.270	47.100	47.110	42.521	3,982,308
2021-12-01	50.280	51.140	50.110	51.070	46.095	1,349,988
2021-11-30	50.650	51.800	49.710	50.600	45.671	2,177,542
2021-11-29	50.900	51.780	50.000	50.350	45.446	2,470,438
2021-11-26	52.000	52.990	51.000	51.950	46.890	2,085,428
2021-11-25	53.290	53.600	51.800	52.050	46.980	2,165,142
2021-11-24	53.180	53.950	52.430	53.070	47.901	2,771,933
2021-11-23	52.910	54.280	52.300	52.980	47.819	3,000,407
2021-11-22	50.000	53.370	49.440	52.880	47.729	4,528,518
2021-11-19	48.900	50.690	48.410	50.060	45.184	2,379,153
2021-11-18	50.480	50.490	48.560	48.860	44.101	1,897,239
2021-11-17	48.060	50.270	48.060	50.050	45.175	2,702,777
2021-11-16	49.760	49.980	47.950	48.210	43.514	2,182,708
2021-11-15	50.430	51.940	49.330	49.400	44.588	3,187,566
2021-11-12	48.880	51.190	47.980	50.430	45.518	3,398,972
2021-11-11	47.310	49.160	47.030	48.800	44.047	2,695,821
2021-11-10	46.790	48.270	45.900	47.420	42.801	2,767,409
2021-11-09	45.680	47.080	45.020	46.670	42.124	2,622,844

← NewerPage 20 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.