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
2024-10-28	20.530	20.780	20.330	20.780	19.878	1,453,507
2024-10-25	20.090	20.500	20.030	20.480	19.591	1,326,800
2024-10-24	20.100	20.450	20.050	20.120	19.246	1,034,271
2024-10-23	20.060	20.540	19.980	20.190	19.313	1,317,092
2024-10-22	20.010	20.430	19.850	20.060	19.189	1,134,552
2024-10-21	19.890	20.440	19.770	20.000	19.132	1,661,066
2024-10-18	18.810	20.010	18.690	19.810	18.950	1,541,540
2024-10-17	18.870	19.100	18.700	18.770	17.955	739,011
2024-10-16	18.800	19.140	18.650	18.740	17.926	857,006
2024-10-15	19.310	19.700	18.980	19.030	18.204	1,072,372
2024-10-14	19.400	19.600	18.900	19.560	18.711	1,278,073
2024-10-11	20.470	20.470	19.030	19.260	18.424	1,468,987
2024-10-10	20.750	21.180	20.200	20.610	19.715	1,162,033
2024-10-09	22.120	22.320	20.470	20.470	19.581	2,427,970
2024-10-08	23.900	23.900	21.480	22.930	21.934	4,357,368
2024-09-30	18.320	20.400	18.130	20.270	19.390	2,964,573
2024-09-27	16.980	17.640	16.980	17.600	16.836	931,677
2024-09-26	16.100	16.680	16.010	16.640	15.918	928,819
2024-09-25	16.040	16.430	16.000	16.080	15.382	987,304
2024-09-24	15.330	15.880	15.280	15.850	15.162	694,456
2024-09-23	15.200	15.430	15.110	15.260	14.597	277,283
2024-09-20	15.360	15.500	15.150	15.200	14.540	368,391
2024-09-19	15.370	15.780	15.150	15.500	14.827	589,939
2024-09-18	15.590	15.590	15.090	15.300	14.636	435,642
2024-09-13	15.900	15.910	15.500	15.500	14.827	403,470
2024-09-12	15.910	16.110	15.730	15.810	15.124	281,538
2024-09-11	16.100	16.100	15.830	15.870	15.181	303,808
2024-09-10	15.940	16.070	15.660	16.040	15.344	504,823
2024-09-09	15.840	16.100	15.710	15.810	15.124	390,830
2024-09-06	16.540	16.680	15.870	15.970	15.277	443,375
2024-09-05	16.440	16.550	16.270	16.540	15.822	322,382
2024-09-04	16.150	16.430	16.130	16.260	15.554	263,530
2024-09-03	16.130	16.370	16.010	16.300	15.592	261,713
2024-09-02	16.550	16.770	16.060	16.130	15.430	525,388
2024-08-30	16.280	16.840	16.130	16.550	15.831	708,181
2024-08-29	15.830	16.360	15.710	16.200	15.497	505,209
2024-08-28	15.740	15.940	15.610	15.830	15.143	387,630
2024-08-27	15.900	15.900	15.610	15.660	14.980	317,273
2024-08-26	15.700	16.100	15.700	15.940	15.248	376,318
2024-08-23	15.760	15.900	15.560	15.680	14.999	611,588
2024-08-22	16.450	16.450	15.760	15.810	15.124	696,122
2024-08-21	16.310	16.560	16.130	16.310	15.602	389,188
2024-08-20	16.920	17.000	16.340	16.360	15.650	536,913
2024-08-19	17.020	17.360	16.840	17.000	16.262	726,459
2024-08-16	16.930	17.340	16.930	17.000	16.262	360,511
2024-08-15	16.710	17.250	16.530	17.030	16.291	512,023
2024-08-14	16.820	17.090	16.620	16.700	15.975	339,356
2024-08-13	16.840	17.080	16.720	16.900	16.166	437,277
2024-08-12	16.970	17.240	16.760	16.900	16.166	298,441
2024-08-09	17.280	17.440	17.000	17.000	16.262	323,446
2024-08-08	17.290	17.290	16.820	17.210	16.463	550,603
2024-08-07	17.200	17.440	17.030	17.260	16.511	421,133
2024-08-06	17.170	17.390	16.920	17.200	16.453	481,007
2024-08-05	17.480	17.640	16.870	16.880	16.147	549,792
2024-08-02	17.920	17.920	17.390	17.480	16.721	725,709
2024-08-01	17.890	18.110	17.820	17.920	17.142	726,473
2024-07-31	17.280	18.030	17.280	18.000	17.219	986,631
2024-07-30	17.320	17.370	16.810	17.320	16.568	493,381
2024-07-29	17.430	17.500	17.130	17.220	16.472	548,103
2024-07-26	16.740	17.430	16.740	17.430	16.673	792,053

← NewerPage 9 of 21 · 1,212 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.