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
2025-10-22	30.140	30.740	29.920	30.160	29.540	1,049,240
2025-10-21	29.630	30.250	29.440	30.160	29.540	1,258,382
2025-10-20	29.770	30.000	29.210	29.580	28.972	1,319,164
2025-10-17	29.840	30.320	29.290	29.400	28.795	1,742,947
2025-10-16	31.110	31.110	30.000	30.110	29.491	1,738,154
2025-10-15	30.180	30.990	30.120	30.990	30.353	1,418,169
2025-10-14	31.330	31.850	30.140	30.180	29.559	2,236,116
2025-10-13	29.900	31.140	29.330	30.950	30.313	2,194,730
2025-10-10	32.150	32.250	31.520	31.600	30.950	1,874,081
2025-10-09	31.600	32.760	31.400	32.120	31.459	2,957,998
2025-09-30	31.960	32.050	31.370	31.570	30.921	1,439,957
2025-09-29	31.600	32.080	31.110	31.860	31.205	1,495,872
2025-09-26	31.470	32.070	31.250	31.400	30.754	1,939,690
2025-09-25	32.330	32.620	31.450	31.490	30.842	2,084,205
2025-09-24	31.420	32.290	31.250	32.260	31.596	2,110,268
2025-09-23	32.040	32.500	30.870	31.820	31.165	2,602,053
2025-09-22	31.630	32.690	31.630	32.400	31.734	2,095,963
2025-09-19	32.450	32.650	31.500	31.890	31.234	2,763,176
2025-09-18	33.220	33.580	32.110	32.540	31.871	4,308,955
2025-09-17	32.120	33.800	32.100	33.630	32.938	3,932,501
2025-09-16	31.660	32.500	31.150	32.350	31.685	2,817,429
2025-09-15	32.400	32.400	31.600	31.650	30.999	2,500,912
2025-09-12	32.340	32.980	31.850	32.550	31.880	3,375,142
2025-09-11	31.220	32.640	31.070	32.640	31.969	3,226,682
2025-09-10	31.190	31.880	31.070	31.190	30.548	1,899,172
2025-09-09	32.440	32.440	31.030	31.290	30.646	2,336,943
2025-09-08	31.000	32.340	30.900	32.210	31.547	3,711,482
2025-09-05	29.580	31.430	29.100	31.270	30.627	3,211,613
2025-09-04	30.010	30.750	29.030	29.580	28.972	2,992,501
2025-09-03	30.800	31.370	30.050	30.210	29.589	3,741,367
2025-09-02	32.520	33.180	31.170	31.250	30.607	6,175,625
2025-09-01	30.690	31.120	30.270	30.850	30.215	2,638,100
2025-08-29	31.280	31.570	30.400	30.700	30.069	3,639,088
2025-08-28	30.800	32.400	30.030	30.970	30.333	4,618,110
2025-08-27	30.000	30.770	29.600	29.610	29.001	3,458,305
2025-08-26	30.100	30.330	29.800	29.860	29.246	2,074,281
2025-08-25	29.310	31.380	29.310	30.190	29.569	4,014,664
2025-08-22	28.990	29.440	28.740	29.260	28.658	1,964,463
2025-08-21	29.130	29.200	28.680	28.770	28.178	1,322,952
2025-08-20	29.260	29.290	28.780	29.130	28.531	1,722,915
2025-08-19	29.110	29.460	28.640	29.050	28.452	2,119,075
2025-08-18	29.490	29.570	29.050	29.320	28.717	2,630,809
2025-08-15	28.340	29.100	28.040	28.970	28.374	1,897,943
2025-08-14	28.770	29.070	28.010	28.120	27.542	2,358,367
2025-08-13	29.200	29.250	28.830	28.900	28.306	2,298,366
2025-08-12	29.530	29.690	28.850	29.140	28.541	2,406,180
2025-08-11	29.520	30.140	28.890	29.780	29.167	3,126,590
2025-08-08	28.200	29.440	28.180	29.250	28.648	2,956,594
2025-08-07	28.600	28.850	28.230	28.520	27.933	1,952,146
2025-08-06	27.740	28.880	27.720	28.690	28.100	2,610,282
2025-08-05	27.590	27.820	27.410	27.700	27.130	1,298,380
2025-08-04	26.740	27.600	26.510	27.600	27.032	1,979,325
2025-08-01	26.480	26.750	26.170	26.660	26.112	1,008,626
2025-07-31	26.770	26.880	26.300	26.340	25.798	1,031,636
2025-07-30	27.030	27.040	26.340	26.700	26.151	1,138,515
2025-07-29	27.020	27.160	26.560	26.980	26.425	1,206,152
2025-07-28	26.980	27.170	26.730	27.160	26.601	1,417,210
2025-07-25	26.580	27.270	26.450	26.740	26.190	1,416,988
2025-07-24	26.360	26.850	26.360	26.580	26.033	1,318,918
2025-07-23	26.690	26.800	26.300	26.360	25.818	1,572,426

← NewerPage 5 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.