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
2025-07-22	26.650	27.160	26.520	26.690	26.141	2,547,631
2025-07-21	27.250	27.370	26.400	26.660	26.112	2,419,941
2025-07-18	26.680	27.390	26.510	27.210	26.650	2,612,983
2025-07-17	26.210	26.650	26.150	26.600	26.053	1,707,278
2025-07-16	25.600	26.500	25.380	26.400	25.857	2,210,365
2025-07-15	25.400	25.760	25.210	25.550	25.024	1,536,908
2025-07-14	25.200	25.620	25.060	25.500	24.976	1,711,423
2025-07-11	24.800	25.260	24.670	25.160	24.642	1,088,242
2025-07-10	25.060	25.060	24.640	24.880	24.368	839,192
2025-07-09	25.350	25.350	24.880	24.920	24.407	959,045
2025-07-08	24.550	25.230	24.540	25.060	24.545	1,313,166
2025-07-07	24.630	24.820	24.250	24.680	24.172	1,425,745
2025-07-04	25.450	25.450	24.980	25.010	24.496	934,505
2025-07-03	24.910	25.430	24.910	25.370	24.848	795,583
2025-07-02	25.420	25.460	24.910	25.150	24.633	1,049,808
2025-07-01	25.170	25.540	25.120	25.420	24.897	1,190,518
2025-06-30	24.740	25.290	24.740	25.240	24.721	1,377,998
2025-06-27	24.690	24.930	24.500	24.780	24.270	993,099
2025-06-26	24.680	24.890	24.450	24.520	24.016	938,420
2025-06-25	24.840	24.890	24.450	24.750	24.241	939,447
2025-06-24	23.960	24.720	23.800	24.650	24.143	1,125,701
2025-06-23	23.300	23.880	23.230	23.800	23.310	528,440
2025-06-20	23.670	24.050	23.340	23.400	22.919	694,201
2025-06-19	24.150	24.460	23.520	23.670	23.183	981,180
2025-06-18	24.240	24.490	24.050	24.190	23.692	597,561
2025-06-17	24.640	24.740	24.230	24.400	23.898	676,583
2025-06-16	24.340	24.750	24.020	24.460	23.957	677,408
2025-06-13	24.170	24.490	23.950	24.190	23.692	660,000
2025-06-12	24.240	24.520	24.180	24.350	23.849	535,058
2025-06-11	24.310	24.520	24.120	24.360	23.859	683,064
2025-06-10	24.630	24.630	23.790	24.190	23.692	965,487
2025-06-09	24.390	24.760	24.390	24.480	23.976	734,754
2025-06-06	24.460	24.550	24.230	24.460	23.957	676,279
2025-06-05	24.590	24.660	24.300	24.430	23.928	879,944
2025-06-04	24.610	24.860	24.310	24.590	24.084	549,081
2025-06-03	24.420	24.570	24.290	24.490	23.986	653,047
2025-05-30	25.070	25.070	24.430	24.500	23.996	906,570
2025-05-29	24.770	25.430	24.770	25.030	24.515	1,075,199
2025-05-28	25.420	26.180	25.280	25.720	24.603	1,523,478
2025-05-27	24.900	25.700	24.420	25.430	24.326	1,497,570
2025-05-26	24.560	25.020	24.430	24.970	23.886	803,118
2025-05-23	24.680	24.990	24.510	24.510	23.446	1,116,264
2025-05-22	24.730	25.350	24.420	24.450	23.388	844,242
2025-05-21	25.170	25.280	24.660	24.890	23.809	638,565
2025-05-20	24.930	25.230	24.750	25.170	24.077	836,490
2025-05-19	25.110	25.280	24.730	25.070	23.982	818,898
2025-05-16	24.640	25.520	24.430	25.120	24.029	1,273,143
2025-05-15	24.620	24.870	24.310	24.550	23.484	876,945
2025-05-14	24.900	25.070	24.500	24.830	23.752	959,732
2025-05-13	25.460	25.500	24.800	24.950	23.867	1,030,472
2025-05-12	24.890	25.490	24.720	25.300	24.202	1,223,300
2025-05-09	25.000	25.080	24.450	24.710	23.637	1,126,802
2025-05-08	24.760	25.250	24.540	25.120	24.029	1,139,926
2025-05-07	24.650	25.650	24.650	24.760	23.685	1,848,228
2025-05-06	23.890	24.550	23.890	24.470	23.408	1,202,508
2025-04-30	23.400	24.040	23.390	23.920	22.881	1,161,774
2025-04-29	22.690	23.730	22.690	23.440	22.422	1,809,560
2025-04-28	22.310	22.550	22.040	22.150	21.188	853,165
2025-04-25	22.300	22.550	22.050	22.420	21.447	960,403
2025-04-24	22.110	22.570	21.830	22.150	21.188	973,310

← NewerPage 6 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.