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
2025-04-23	21.900	22.500	21.650	22.280	21.313	1,165,696
2025-04-22	21.660	21.860	21.420	21.580	20.643	789,180
2025-04-21	21.210	21.720	20.900	21.720	20.777	761,819
2025-04-18	20.920	21.480	20.890	21.210	20.289	624,221
2025-04-17	21.040	21.540	21.040	21.140	20.222	787,573
2025-04-16	21.690	21.800	20.650	21.050	20.136	1,055,524
2025-04-15	21.720	21.920	21.520	21.760	20.815	853,850
2025-04-14	22.080	22.240	21.510	21.720	20.777	1,177,702
2025-04-11	21.080	22.150	20.630	21.700	20.758	1,781,388
2025-04-10	20.800	21.510	20.780	21.080	20.165	1,681,809
2025-04-09	19.730	20.740	18.220	20.480	19.591	1,931,833
2025-04-08	20.350	21.120	19.410	19.760	18.902	2,099,962
2025-04-07	22.000	22.400	19.300	19.900	19.036	2,293,329
2025-04-03	24.600	25.340	23.710	23.900	22.862	1,560,980
2025-04-02	24.880	25.730	24.520	24.900	23.819	1,161,512
2025-04-01	24.900	25.250	24.720	24.800	23.723	1,076,272
2025-03-31	24.820	25.520	24.300	24.860	23.781	1,461,041
2025-03-28	25.560	25.940	25.180	25.490	24.383	1,464,847
2025-03-27	26.010	26.490	25.420	25.690	24.575	2,321,885
2025-03-26	24.580	26.620	24.370	26.000	24.871	3,237,472
2025-03-25	24.490	25.100	24.300	24.470	23.408	870,140
2025-03-24	25.800	25.830	24.000	24.700	23.628	1,873,630
2025-03-21	26.300	26.650	25.680	25.830	24.709	1,644,220
2025-03-20	26.240	27.160	25.830	26.720	25.560	1,991,881
2025-03-19	25.860	26.890	25.860	26.360	25.216	1,880,598
2025-03-18	25.200	26.130	25.200	26.100	24.967	1,694,072
2025-03-17	25.270	25.590	25.080	25.260	24.163	1,204,138
2025-03-14	24.760	25.610	24.420	25.400	24.297	1,290,424
2025-03-13	25.690	25.690	24.480	24.760	23.685	1,799,661
2025-03-12	26.280	26.300	25.650	25.700	24.584	1,560,960
2025-03-11	25.390	26.680	25.300	26.150	25.015	2,052,701
2025-03-10	26.070	26.450	25.620	25.920	24.795	1,513,355
2025-03-07	25.710	26.000	25.340	25.950	24.823	1,541,420
2025-03-06	25.340	25.920	25.000	25.890	24.766	2,159,464
2025-03-05	25.110	25.300	24.720	25.140	24.049	1,457,154
2025-03-04	24.010	25.040	24.010	24.940	23.857	1,434,270
2025-03-03	24.700	25.160	24.080	24.390	23.331	2,190,412
2025-02-28	26.480	26.570	24.520	24.540	23.475	3,340,978
2025-02-27	26.880	26.950	26.220	26.700	25.541	2,916,741
2025-02-26	26.880	27.150	26.160	26.950	25.780	5,282,084
2025-02-25	23.700	27.710	23.700	26.600	25.445	6,146,412
2025-02-24	24.540	24.540	23.670	24.130	23.082	1,474,714
2025-02-21	23.950	24.680	23.880	24.520	23.455	2,439,424
2025-02-20	23.400	24.270	23.080	24.070	23.025	2,058,510
2025-02-19	22.480	23.450	22.480	23.390	22.374	1,716,357
2025-02-18	22.660	23.450	22.450	22.600	21.619	1,504,286
2025-02-17	22.420	22.790	22.370	22.630	21.647	729,232
2025-02-14	22.450	22.570	22.260	22.490	21.514	584,422
2025-02-13	23.000	23.090	22.290	22.290	21.322	877,711
2025-02-12	22.980	23.080	22.670	22.990	21.992	648,022
2025-02-11	22.940	22.940	22.560	22.860	21.867	573,406
2025-02-10	22.880	22.940	22.460	22.940	21.944	948,819
2025-02-07	23.000	23.250	22.620	22.880	21.887	1,053,053
2025-02-06	22.380	23.170	22.350	23.000	22.001	1,049,795
2025-02-05	21.810	22.480	21.810	22.410	21.437	1,089,371
2025-01-27	22.260	22.440	21.700	21.880	20.930	745,470
2025-01-24	21.880	22.280	21.550	22.260	21.294	740,337
2025-01-23	21.930	22.450	21.440	21.880	20.930	1,014,293
2025-01-22	21.540	21.980	21.210	21.820	20.873	954,373
2025-01-21	21.700	21.700	21.200	21.540	20.605	544,643

← NewerPage 7 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.