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
2025-01-20	21.210	21.500	21.050	21.440	20.509	554,598
2025-01-17	20.950	21.330	20.880	21.150	20.232	510,990
2025-01-16	21.020	21.450	20.600	21.030	20.117	701,085
2025-01-15	21.150	21.330	20.880	21.230	20.308	593,517
2025-01-14	20.300	21.220	20.050	21.160	20.241	832,230
2025-01-13	19.500	20.390	19.350	20.030	19.160	481,609
2025-01-10	20.530	20.690	19.870	19.870	19.007	563,056
2025-01-09	20.100	20.660	20.100	20.400	19.514	550,343
2025-01-08	20.250	20.560	19.530	20.390	19.505	612,294
2025-01-07	20.220	20.500	19.930	20.480	19.591	480,479
2025-01-06	19.600	20.390	19.210	20.100	19.227	783,655
2025-01-03	20.770	20.920	19.800	19.800	18.940	924,720
2025-01-02	21.380	21.510	20.490	20.760	19.859	864,832
2024-12-31	22.090	22.170	21.350	21.350	20.423	851,446
2024-12-30	22.360	22.480	21.610	22.070	21.112	802,210
2024-12-27	22.170	22.870	22.060	22.330	21.361	818,809
2024-12-26	21.410	22.350	21.410	22.180	21.217	731,949
2024-12-25	22.270	22.430	21.400	21.600	20.662	1,023,028
2024-12-24	22.290	22.630	21.890	22.260	21.294	1,031,197
2024-12-23	23.290	23.330	21.880	21.930	20.978	1,262,050
2024-12-20	22.260	23.940	22.010	23.230	22.221	1,601,700
2024-12-19	21.900	22.600	21.890	22.260	21.294	715,214
2024-12-18	22.420	22.670	22.040	22.200	21.236	571,091
2024-12-17	23.210	23.440	22.150	22.300	21.332	1,200,320
2024-12-16	23.310	23.790	23.100	23.270	22.260	894,033
2024-12-13	23.820	23.970	23.500	23.600	22.575	1,088,956
2024-12-12	23.990	23.990	23.320	23.820	22.786	1,461,164
2024-12-11	24.060	24.160	23.480	24.070	23.025	1,327,412
2024-12-10	24.680	24.890	24.000	24.060	23.015	1,999,180
2024-12-09	23.110	24.500	23.110	23.780	22.748	1,975,551
2024-12-06	23.550	23.580	22.890	23.400	22.384	1,689,377
2024-12-05	22.630	23.950	22.630	23.500	22.480	1,698,555
2024-12-04	22.230	23.370	22.230	22.820	21.829	1,338,928
2024-12-03	22.980	23.200	22.510	22.800	21.810	1,077,986
2024-12-02	22.580	23.310	22.290	22.990	21.992	1,484,876
2024-11-29	21.470	22.850	21.290	22.580	21.600	1,468,027
2024-11-28	21.580	21.810	21.490	21.500	20.567	734,260
2024-11-27	21.000	21.790	20.430	21.640	20.700	854,954
2024-11-26	21.690	21.690	20.990	21.000	20.088	589,300
2024-11-25	21.100	21.620	21.010	21.550	20.614	698,095
2024-11-22	22.200	22.270	21.010	21.010	20.098	979,518
2024-11-21	22.410	22.410	21.800	22.200	21.236	988,423
2024-11-20	22.390	22.690	22.100	22.410	21.437	1,199,637
2024-11-19	21.570	22.380	21.460	22.300	21.332	972,440
2024-11-18	21.950	22.340	21.610	21.740	20.796	990,631
2024-11-15	22.300	22.690	21.800	21.940	20.987	1,336,592
2024-11-14	23.270	23.270	22.310	22.340	21.370	1,017,095
2024-11-13	23.090	23.320	22.480	23.270	22.260	1,391,883
2024-11-12	24.440	24.580	22.870	23.090	22.088	2,864,515
2024-11-11	22.710	23.980	22.370	23.980	22.939	2,354,684
2024-11-08	22.630	23.050	22.480	22.670	21.686	2,054,438
2024-11-07	22.190	22.570	21.850	22.480	21.504	1,860,225
2024-11-06	22.140	22.860	22.010	22.300	21.332	2,798,992
2024-11-05	20.880	21.980	20.880	21.960	21.007	1,820,236
2024-11-04	20.030	21.180	20.030	21.060	20.146	1,650,427
2024-11-01	20.910	21.300	20.180	20.220	19.342	1,823,890
2024-10-31	20.500	21.350	20.440	21.100	20.184	2,560,683
2024-10-30	20.040	20.600	20.000	20.140	19.266	982,538
2024-10-29	21.100	21.190	20.250	20.250	19.371	1,819,360
2024-10-28	20.530	20.780	20.330	20.780	19.878	1,453,507

← NewerPage 8 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.