GCL System Integration Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.460	2.460	2.410	2.440	2.440	43,752,263
2024-04-29	2.440	2.480	2.420	2.460	2.460	55,269,034
2024-04-26	2.350	2.440	2.340	2.430	2.430	53,681,955
2024-04-25	2.360	2.400	2.330	2.350	2.350	45,002,900
2024-04-24	2.350	2.370	2.310	2.370	2.370	33,350,700
2024-04-23	2.370	2.400	2.340	2.350	2.350	31,806,100
2024-04-22	2.360	2.400	2.310	2.370	2.370	44,382,915
2024-04-19	2.410	2.420	2.350	2.360	2.360	45,203,400
2024-04-18	2.420	2.450	2.380	2.410	2.410	41,617,470
2024-04-17	2.360	2.430	2.360	2.420	2.420	50,681,677
2024-04-16	2.440	2.460	2.340	2.350	2.350	63,545,751
2024-04-15	2.460	2.500	2.400	2.440	2.440	54,559,238
2024-04-12	2.510	2.530	2.460	2.460	2.460	44,008,253
2024-04-11	2.490	2.550	2.470	2.520	2.520	44,837,391
2024-04-10	2.560	2.570	2.490	2.500	2.500	40,785,575
2024-04-09	2.540	2.580	2.530	2.560	2.560	33,021,500
2024-04-08	2.590	2.590	2.530	2.530	2.530	44,578,720
2024-04-03	2.600	2.610	2.580	2.590	2.590	34,385,243
2024-04-02	2.620	2.630	2.570	2.610	2.610	40,778,066
2024-04-01	2.530	2.610	2.520	2.610	2.610	57,526,978
2024-03-29	2.500	2.530	2.500	2.520	2.520	20,429,801
2024-03-28	2.500	2.550	2.490	2.510	2.510	47,984,002
2024-03-27	2.610	2.610	2.500	2.500	2.500	52,962,521
2024-03-26	2.600	2.610	2.560	2.600	2.600	43,870,201
2024-03-25	2.630	2.650	2.590	2.590	2.590	47,212,300
2024-03-22	2.690	2.700	2.620	2.630	2.630	49,927,581
2024-03-21	2.720	2.730	2.680	2.690	2.690	44,553,950
2024-03-20	2.700	2.730	2.700	2.720	2.720	33,418,001
2024-03-19	2.740	2.750	2.700	2.710	2.710	39,654,974
2024-03-18	2.730	2.750	2.710	2.740	2.740	41,562,788
2024-03-15	2.690	2.730	2.670	2.720	2.720	41,853,762
2024-03-14	2.720	2.750	2.670	2.690	2.690	47,664,609
2024-03-13	2.720	2.750	2.710	2.730	2.730	49,899,831
2024-03-12	2.760	2.770	2.730	2.740	2.740	58,528,301
2024-03-11	2.700	2.750	2.690	2.750	2.750	78,874,013
2024-03-08	2.640	2.700	2.630	2.680	2.680	46,135,454
2024-03-07	2.690	2.690	2.630	2.630	2.630	45,565,000
2024-03-06	2.630	2.720	2.630	2.680	2.680	52,498,400
2024-03-05	2.670	2.680	2.630	2.640	2.640	47,822,051
2024-03-04	2.710	2.730	2.670	2.690	2.690	52,760,687
2024-03-01	2.680	2.720	2.650	2.700	2.700	69,516,997
2024-02-29	2.570	2.650	2.560	2.640	2.640	66,841,798
2024-02-28	2.650	2.750	2.580	2.580	2.580	116,776,370
2024-02-27	2.610	2.650	2.580	2.640	2.640	63,781,702
2024-02-26	2.570	2.630	2.550	2.600	2.600	90,698,832
2024-02-23	2.560	2.590	2.530	2.560	2.560	65,567,250
2024-02-22	2.530	2.580	2.510	2.550	2.550	58,330,653
2024-02-21	2.540	2.600	2.510	2.540	2.540	76,877,298
2024-02-20	2.560	2.560	2.510	2.540	2.540	48,463,926
2024-02-19	2.580	2.600	2.520	2.550	2.550	75,282,543
2024-02-08	2.480	2.660	2.470	2.550	2.550	136,388,036
2024-02-07	2.340	2.540	2.310	2.530	2.530	201,409,307
2024-02-06	2.100	2.320	2.090	2.320	2.320	123,110,002
2024-02-05	2.260	2.270	2.080	2.110	2.110	80,240,532
2024-02-02	2.400	2.410	2.180	2.290	2.290	80,650,348
2024-02-01	2.380	2.440	2.380	2.400	2.400	54,119,987
2024-01-31	2.410	2.440	2.370	2.420	2.420	55,472,673
2024-01-30	2.460	2.490	2.380	2.390	2.390	44,845,300
2024-01-29	2.540	2.550	2.460	2.460	2.460	47,955,814
2024-01-26	2.530	2.580	2.520	2.540	2.540	49,785,898

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.