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
2026-04-21	31.990	31.990	31.130	31.500	30.852	1,639,352
2026-04-20	30.830	32.350	30.830	31.560	30.911	3,162,255
2026-04-17	30.250	30.990	30.030	30.810	30.176	1,906,372
2026-04-16	30.200	30.350	29.800	30.250	29.628	1,220,531
2026-04-15	30.230	30.470	29.920	29.940	29.324	1,013,644
2026-04-14	30.050	30.180	29.810	30.180	29.559	884,553
2026-04-13	29.980	29.990	29.630	29.910	29.295	753,429
2026-04-10	30.080	30.360	29.830	29.920	29.305	1,033,317
2026-04-09	29.660	29.930	29.360	29.710	29.099	1,082,481
2026-04-08	28.780	29.730	28.780	29.700	29.089	1,255,938
2026-04-07	27.800	28.490	27.750	28.150	27.571	700,136
2026-04-03	28.490	28.500	27.690	27.690	27.120	623,054
2026-04-02	28.660	29.090	27.960	28.280	27.698	922,159
2026-04-01	28.560	28.780	28.200	28.730	28.139	1,254,060
2026-03-31	28.320	28.820	28.000	28.030	27.453	853,647
2026-03-30	27.950	28.340	27.850	28.240	27.659	912,271
2026-03-27	27.500	28.490	27.120	28.330	27.747	1,054,010
2026-03-26	28.100	28.480	27.490	27.640	27.071	941,817
2026-03-25	27.570	28.640	27.570	28.150	27.571	1,201,017
2026-03-24	26.950	27.470	26.360	27.440	26.876	1,613,779
2026-03-23	28.300	28.300	26.320	26.360	25.818	2,091,895
2026-03-20	29.120	29.540	28.660	28.660	28.070	888,135
2026-03-19	29.850	30.000	29.120	29.200	28.599	1,106,346
2026-03-18	29.930	30.420	29.740	30.390	29.765	751,646
2026-03-17	31.000	31.450	29.750	29.880	29.265	1,782,963
2026-03-16	31.290	31.530	30.450	31.050	30.411	1,337,217
2026-03-13	31.350	32.370	31.280	31.420	30.774	955,453
2026-03-12	32.530	32.950	31.570	31.660	31.009	1,432,421
2026-03-11	33.080	34.050	32.440	32.530	31.861	2,263,264
2026-03-10	31.070	32.480	31.070	32.390	31.724	1,227,345
2026-03-09	31.200	31.340	30.300	30.980	30.343	1,287,909
2026-03-06	30.800	31.590	30.800	31.400	30.754	952,109
2026-03-05	30.760	31.330	30.560	31.000	30.362	1,130,388
2026-03-04	30.590	31.140	30.120	30.250	29.628	1,352,367
2026-03-03	32.520	32.810	30.760	30.830	30.196	2,023,970
2026-03-02	32.520	33.150	32.180	32.600	31.929	1,593,692
2026-02-27	33.480	33.490	32.260	32.750	32.076	2,048,711
2026-02-26	32.800	33.450	32.560	33.220	32.537	1,580,176
2026-02-25	32.890	32.890	32.540	32.670	31.998	993,839
2026-02-24	33.190	33.260	32.500	32.730	32.057	1,080,828
2026-02-13	32.910	33.160	32.610	32.720	32.047	773,365
2026-02-12	32.620	33.320	32.570	33.100	32.419	987,033
2026-02-11	32.630	33.120	32.380	32.660	31.988	1,049,939
2026-02-10	32.290	32.970	32.180	32.650	31.978	1,131,623
2026-02-09	32.410	32.740	32.210	32.390	31.724	1,207,622
2026-02-06	31.840	32.690	31.350	32.260	31.596	1,319,487
2026-02-05	32.000	32.010	31.410	31.530	30.881	790,096
2026-02-04	32.820	32.870	31.680	32.030	31.371	1,217,038
2026-02-03	31.940	32.860	31.880	32.820	32.145	1,286,515
2026-02-02	32.300	32.690	31.670	31.790	31.136	1,678,137
2026-01-30	31.890	32.560	31.170	32.300	31.636	1,528,344
2026-01-29	32.880	33.110	31.500	31.920	31.263	2,185,868
2026-01-28	33.790	33.790	32.770	32.900	32.223	1,603,555
2026-01-27	33.680	34.070	32.800	33.900	33.203	2,029,339
2026-01-26	34.310	34.330	33.150	33.470	32.782	2,012,178
2026-01-23	33.900	34.410	33.760	34.020	33.320	1,972,745
2026-01-22	33.880	34.210	33.520	33.940	33.242	1,835,125
2026-01-21	32.760	34.270	32.530	33.960	33.261	2,757,293
2026-01-20	33.030	33.290	32.400	32.770	32.096	1,532,697
2026-01-19	32.310	33.530	32.060	33.180	32.498	2,218,118

← NewerPage 3 of 21 · 1,216 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.