GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 29,067,532 |
| 2024-07-26 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 33,535,200 |
| 2024-07-25 | 1.820 | 1.870 | 1.800 | 1.840 | 1.840 | 45,925,216 |
| 2024-07-24 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 47,402,460 |
| 2024-07-23 | 1.910 | 1.940 | 1.870 | 1.880 | 1.880 | 38,170,300 |
| 2024-07-22 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 33,986,900 |
| 2024-07-19 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 37,048,500 |
| 2024-07-18 | 1.920 | 1.930 | 1.880 | 1.930 | 1.930 | 37,262,600 |
| 2024-07-17 | 1.930 | 1.970 | 1.920 | 1.930 | 1.930 | 38,386,600 |
| 2024-07-16 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 26,922,200 |
| 2024-07-15 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 36,103,318 |
| 2024-07-12 | 1.950 | 1.970 | 1.940 | 1.970 | 1.970 | 57,208,269 |
| 2024-07-11 | 1.890 | 1.970 | 1.890 | 1.960 | 1.960 | 86,459,027 |
| 2024-07-10 | 1.870 | 1.910 | 1.840 | 1.870 | 1.870 | 40,817,243 |
| 2024-07-09 | 1.870 | 1.900 | 1.830 | 1.880 | 1.880 | 48,929,750 |
| 2024-07-08 | 1.940 | 1.940 | 1.870 | 1.880 | 1.880 | 44,061,965 |
| 2024-07-05 | 1.920 | 1.950 | 1.920 | 1.940 | 1.940 | 32,915,513 |
| 2024-07-04 | 1.980 | 1.990 | 1.920 | 1.920 | 1.920 | 60,607,507 |
| 2024-07-03 | 1.950 | 2.060 | 1.940 | 1.990 | 1.990 | 82,327,080 |
| 2024-07-02 | 1.940 | 1.980 | 1.930 | 1.950 | 1.950 | 46,286,763 |
| 2024-07-01 | 1.940 | 1.970 | 1.920 | 1.950 | 1.950 | 47,315,159 |
| 2024-06-28 | 1.970 | 2.010 | 1.940 | 1.940 | 1.940 | 47,426,212 |
| 2024-06-27 | 2.020 | 2.030 | 1.970 | 1.980 | 1.980 | 37,977,200 |
| 2024-06-26 | 1.970 | 2.030 | 1.940 | 2.020 | 2.020 | 53,729,410 |
| 2024-06-25 | 2.010 | 2.030 | 1.960 | 1.970 | 1.970 | 41,967,376 |
| 2024-06-24 | 2.010 | 2.010 | 1.940 | 2.000 | 2.000 | 77,230,472 |
| 2024-06-21 | 2.060 | 2.090 | 2.030 | 2.030 | 2.030 | 41,710,200 |
| 2024-06-20 | 2.120 | 2.130 | 2.040 | 2.060 | 2.060 | 64,172,598 |
| 2024-06-19 | 2.170 | 2.180 | 2.120 | 2.120 | 2.120 | 47,695,840 |
| 2024-06-18 | 2.170 | 2.190 | 2.150 | 2.170 | 2.170 | 40,106,101 |
| 2024-06-17 | 2.160 | 2.200 | 2.160 | 2.170 | 2.170 | 44,554,564 |
| 2024-06-14 | 2.150 | 2.190 | 2.120 | 2.170 | 2.170 | 66,304,943 |
| 2024-06-13 | 2.170 | 2.200 | 2.150 | 2.160 | 2.160 | 42,033,617 |
| 2024-06-12 | 2.160 | 2.180 | 2.150 | 2.160 | 2.160 | 29,506,220 |
| 2024-06-11 | 2.140 | 2.180 | 2.110 | 2.170 | 2.170 | 45,081,119 |
| 2024-06-07 | 2.150 | 2.170 | 2.120 | 2.150 | 2.150 | 49,291,200 |
| 2024-06-06 | 2.200 | 2.220 | 2.130 | 2.140 | 2.140 | 60,906,314 |
| 2024-06-05 | 2.220 | 2.240 | 2.190 | 2.190 | 2.190 | 39,758,900 |
| 2024-06-04 | 2.180 | 2.220 | 2.160 | 2.210 | 2.210 | 48,422,815 |
| 2024-06-03 | 2.240 | 2.240 | 2.150 | 2.190 | 2.190 | 71,544,131 |
| 2024-05-31 | 2.260 | 2.270 | 2.230 | 2.240 | 2.240 | 42,384,578 |
| 2024-05-30 | 2.280 | 2.300 | 2.240 | 2.250 | 2.250 | 45,062,989 |
| 2024-05-29 | 2.240 | 2.330 | 2.240 | 2.270 | 2.270 | 73,204,278 |
| 2024-05-28 | 2.240 | 2.270 | 2.220 | 2.240 | 2.240 | 43,547,024 |
| 2024-05-27 | 2.290 | 2.300 | 2.220 | 2.250 | 2.250 | 65,794,835 |
| 2024-05-24 | 2.300 | 2.350 | 2.290 | 2.290 | 2.290 | 58,153,936 |
| 2024-05-23 | 2.380 | 2.390 | 2.290 | 2.300 | 2.300 | 89,324,892 |
| 2024-05-22 | 2.280 | 2.410 | 2.270 | 2.400 | 2.400 | 125,559,303 |
| 2024-05-21 | 2.310 | 2.320 | 2.270 | 2.280 | 2.280 | 48,158,029 |
| 2024-05-20 | 2.340 | 2.360 | 2.310 | 2.320 | 2.320 | 48,389,682 |
| 2024-05-17 | 2.300 | 2.340 | 2.260 | 2.340 | 2.340 | 49,993,399 |
| 2024-05-16 | 2.320 | 2.340 | 2.300 | 2.300 | 2.300 | 44,359,552 |
| 2024-05-15 | 2.360 | 2.380 | 2.320 | 2.320 | 2.320 | 42,587,660 |
| 2024-05-14 | 2.370 | 2.390 | 2.340 | 2.350 | 2.350 | 41,289,275 |
| 2024-05-13 | 2.400 | 2.410 | 2.360 | 2.370 | 2.370 | 53,495,955 |
| 2024-05-10 | 2.420 | 2.430 | 2.370 | 2.390 | 2.390 | 42,737,301 |
| 2024-05-09 | 2.370 | 2.450 | 2.370 | 2.420 | 2.420 | 58,333,968 |
| 2024-05-08 | 2.420 | 2.430 | 2.370 | 2.370 | 2.370 | 44,479,900 |
| 2024-05-07 | 2.450 | 2.460 | 2.410 | 2.430 | 2.430 | 38,814,900 |
| 2024-05-06 | 2.450 | 2.480 | 2.440 | 2.450 | 2.450 | 47,682,162 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.