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
2026-10-20	27.430	28.720	27.280	28.380	28.380	1,429,738
2026-10-19	27.380	27.800	26.560	27.500	27.500	1,432,843
2026-10-16	27.290	28.100	27.100	27.520	27.520	1,754,372
2026-10-15	27.800	28.100	26.910	26.950	26.950	2,055,182
2026-10-14	30.070	30.180	28.600	28.610	28.610	1,314,697
2026-10-13	30.400	30.520	28.550	30.080	30.080	2,483,175
2026-10-12	31.570	31.600	30.200	30.690	30.690	926,210
2026-10-09	32.040	32.040	29.930	31.400	31.400	1,523,604
2026-10-08	32.910	33.330	31.220	31.840	31.840	1,121,918
2026-09-30	33.800	33.960	32.560	32.800	32.800	952,062
2026-09-29	33.360	33.850	33.070	33.600	33.600	1,039,912
2026-09-28	33.860	34.030	33.070	33.650	33.650	1,472,327
2026-09-24	34.000	34.540	33.800	34.080	34.080	1,344,867
2026-09-23	33.760	34.300	33.520	34.190	34.190	1,243,894
2026-09-22	33.990	34.140	33.310	33.590	33.590	985,664
2026-09-21	33.600	34.200	33.500	33.720	33.720	1,416,112
2026-09-18	32.300	33.580	32.300	33.550	33.550	1,459,926
2026-09-17	32.280	32.690	31.990	32.400	32.400	929,068
2026-09-16	31.440	32.670	31.170	32.290	32.290	1,186,211
2026-09-15	30.690	31.920	30.330	31.670	31.670	1,523,322
2026-09-14	30.250	31.010	29.700	30.710	30.710	715,293
2026-09-11	31.200	31.280	29.600	30.250	30.250	1,392,287
2026-09-10	31.880	31.890	31.160	31.420	31.420	618,457
2026-09-09	31.910	31.910	31.430	31.890	31.890	592,987
2026-09-08	32.200	32.270	31.330	31.540	31.540	895,870
2026-09-07	31.370	32.500	31.370	32.270	32.270	1,190,589
2026-09-04	32.190	32.450	31.160	31.400	31.400	978,179
2026-09-03	32.280	32.760	31.460	31.800	31.800	1,100,747
2026-09-02	32.480	32.730	31.900	32.280	32.280	991,930
2026-09-01	33.650	34.100	32.590	32.800	32.800	1,653,526
2026-08-31	31.750	34.360	31.410	34.150	34.150	3,397,419
2026-08-28	33.000	33.000	31.540	31.790	31.790	1,818,586
2026-08-27	31.320	32.470	30.630	32.390	32.390	1,277,395
2026-08-26	31.150	31.310	30.020	30.880	30.880	1,206,652
2026-08-25	31.040	31.410	30.410	31.060	31.060	1,035,924
2026-08-24	32.110	32.230	30.630	31.150	31.150	1,332,304
2026-08-21	31.820	32.310	31.650	32.030	32.030	841,652
2026-08-20	31.830	32.640	31.580	32.200	32.200	931,081
2026-08-19	32.520	33.360	31.600	31.600	31.600	1,806,686
2026-08-18	33.780	33.900	33.010	33.380	33.380	1,403,156
2026-08-17	32.430	33.880	32.280	33.860	33.860	2,117,800
2026-08-14	31.780	32.340	31.600	32.120	32.120	996,428
2026-08-13	33.160	33.160	31.780	31.780	31.780	1,219,132
2026-08-12	31.950	32.990	31.730	32.750	32.750	1,383,626
2026-08-11	32.070	32.940	31.900	32.340	32.340	1,776,564
2026-08-10	31.340	32.200	31.030	31.910	31.910	1,072,057
2026-08-07	30.700	31.510	30.350	31.470	31.470	1,376,533
2026-08-06	30.210	30.780	29.720	30.720	30.720	1,507,106
2026-08-05	29.330	30.300	29.100	30.040	30.040	1,610,348
2026-08-04	29.000	29.520	28.460	29.410	29.410	1,528,274
2026-08-03	27.490	29.560	27.490	28.710	28.710	2,933,041
2026-07-31	26.700	27.860	26.700	27.620	27.620	2,703,797
2026-07-30	26.880	27.080	25.680	26.100	26.100	2,110,269
2026-07-29	25.870	27.100	25.660	26.980	26.980	1,620,794
2026-07-28	25.770	27.110	25.620	26.070	26.070	2,151,244
2026-07-27	24.700	25.950	24.640	25.950	25.950	1,517,416
2026-07-24	25.300	25.620	24.720	24.940	24.940	1,029,069
2026-07-23	24.880	25.770	24.880	25.760	25.760	1,204,076
2026-07-22	25.990	26.160	25.110	25.200	25.200	1,674,200
2026-07-21	25.910	26.260	23.850	26.260	26.260	2,714,616

Page 1 of 1 · 60 trading days

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.