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
2026-01-16	32.540	32.740	32.120	32.300	31.636	2,062,313
2026-01-15	31.800	32.500	31.200	32.390	31.724	1,507,533
2026-01-14	32.120	32.830	31.460	32.090	31.430	2,560,598
2026-01-13	32.990	32.990	32.050	32.150	31.489	2,316,957
2026-01-12	32.580	33.070	32.030	32.800	32.125	3,069,770
2026-01-09	30.880	32.820	30.680	32.810	32.135	4,410,766
2026-01-08	30.250	31.730	29.920	31.160	30.519	2,702,204
2026-01-07	29.680	30.260	29.580	29.950	29.334	1,694,352
2026-01-06	29.560	29.740	29.390	29.500	28.893	1,181,945
2026-01-05	28.940	29.670	28.940	29.530	28.923	1,526,623
2025-12-31	28.970	29.250	28.820	28.930	28.335	865,695
2025-12-30	28.760	29.270	28.700	29.160	28.560	1,107,606
2025-12-29	28.620	29.080	28.620	28.990	28.394	876,343
2025-12-26	28.970	29.180	28.610	28.870	28.276	1,247,298
2025-12-25	28.490	28.970	28.310	28.970	28.374	1,174,212
2025-12-24	27.900	28.630	27.770	28.490	27.904	1,355,307
2025-12-23	27.990	28.040	27.700	27.790	27.218	838,733
2025-12-22	27.850	28.200	27.660	27.930	27.356	1,103,957
2025-12-19	27.600	27.950	27.480	27.740	27.169	1,317,791
2025-12-18	27.090	27.850	27.090	27.470	26.905	893,797
2025-12-17	27.380	27.590	26.770	27.390	26.827	1,043,845
2025-12-16	27.750	27.940	27.260	27.300	26.738	1,069,425
2025-12-15	28.220	28.380	27.880	27.890	27.316	872,234
2025-12-12	28.390	28.530	28.170	28.390	27.806	683,325
2025-12-11	28.970	28.970	28.220	28.290	27.708	1,051,601
2025-12-10	28.840	28.910	28.460	28.790	28.198	866,708
2025-12-09	29.040	29.350	28.810	28.900	28.306	1,108,965
2025-12-08	29.130	29.480	28.960	29.320	28.717	1,328,763
2025-12-05	28.390	29.050	28.200	29.000	28.404	1,289,617
2025-12-04	28.380	29.280	28.300	28.670	28.080	1,936,963
2025-12-03	29.330	29.360	28.200	28.430	27.845	2,308,439
2025-12-02	30.600	30.600	29.320	29.360	28.756	2,327,535
2025-12-01	31.000	31.190	30.210	30.600	29.971	3,857,317
2025-11-28	29.150	30.930	28.680	30.380	29.755	5,565,247
2025-11-27	27.610	29.600	27.480	28.990	28.394	2,663,606
2025-11-26	27.770	28.080	27.500	27.610	27.042	842,681
2025-11-25	27.710	28.130	27.670	27.780	27.209	681,722
2025-11-24	27.300	27.780	27.170	27.580	27.013	775,534
2025-11-21	28.250	28.370	27.100	27.110	26.552	1,663,987
2025-11-20	28.510	28.830	28.160	28.340	27.757	871,875
2025-11-19	29.000	29.160	28.480	28.510	27.924	965,169
2025-11-18	28.500	29.080	28.280	29.000	28.404	1,141,530
2025-11-17	28.970	28.970	28.530	28.540	27.953	924,380
2025-11-14	29.070	29.110	28.700	28.820	28.227	1,241,027
2025-11-13	29.000	29.150	28.680	29.090	28.492	1,265,482
2025-11-12	28.810	29.240	28.560	28.960	28.364	1,315,766
2025-11-11	29.400	29.400	28.850	28.890	28.296	936,970
2025-11-10	29.010	29.550	28.890	29.200	28.599	1,335,948
2025-11-07	29.350	29.440	28.950	29.220	28.619	1,351,474
2025-11-06	28.500	29.440	28.490	29.330	28.727	1,837,667
2025-11-05	28.120	28.800	28.110	28.710	28.119	1,286,462
2025-11-04	29.620	29.630	28.180	28.460	27.875	3,181,815
2025-11-03	30.710	30.790	29.130	29.500	28.893	3,014,715
2025-10-31	30.350	31.070	29.710	30.710	30.078	2,634,545
2025-10-30	32.050	32.180	31.410	31.550	30.901	2,057,616
2025-10-29	31.490	32.090	31.400	32.050	31.391	2,157,814
2025-10-28	31.610	31.760	31.190	31.340	30.695	1,284,493
2025-10-27	31.190	31.800	31.030	31.610	30.960	1,962,834
2025-10-24	30.150	30.820	30.150	30.800	30.166	1,031,793
2025-10-23	30.160	30.270	29.700	30.240	29.618	993,437

← NewerPage 4 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.