GCL System Integration Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.510	2.550	2.480	2.540	2.540	50,387,124
2024-01-24	2.490	2.520	2.430	2.510	2.510	54,779,352
2024-01-23	2.420	2.510	2.390	2.480	2.480	60,899,553
2024-01-22	2.570	2.570	2.400	2.420	2.420	83,198,590
2024-01-19	2.630	2.650	2.580	2.580	2.580	51,746,715
2024-01-18	2.580	2.640	2.560	2.640	2.640	74,345,625
2024-01-17	2.700	2.710	2.600	2.600	2.600	78,694,078
2024-01-16	2.700	2.760	2.680	2.710	2.710	75,038,000
2024-01-15	2.690	2.740	2.680	2.690	2.690	66,567,387
2024-01-12	2.730	2.800	2.710	2.710	2.710	90,175,588
2024-01-11	2.750	2.810	2.710	2.750	2.750	108,190,800
2024-01-10	2.700	2.870	2.680	2.780	2.780	167,643,210
2024-01-09	2.680	2.740	2.630	2.730	2.730	114,640,099
2024-01-08	2.640	2.820	2.610	2.700	2.700	102,319,901
2024-01-05	2.670	2.710	2.630	2.640	2.640	35,421,072
2024-01-04	2.700	2.700	2.650	2.670	2.670	32,634,873
2024-01-03	2.710	2.740	2.690	2.710	2.710	36,077,004
2024-01-02	2.730	2.770	2.710	2.720	2.720	42,310,980
2023-12-29	2.680	2.760	2.660	2.740	2.740	94,369,777
2023-12-28	2.530	2.740	2.530	2.710	2.710	122,834,124
2023-12-27	2.530	2.540	2.510	2.530	2.530	21,955,600
2023-12-26	2.560	2.560	2.520	2.530	2.530	23,456,171
2023-12-25	2.570	2.590	2.540	2.560	2.560	26,129,100
2023-12-22	2.570	2.600	2.530	2.580	2.580	39,541,001
2023-12-21	2.540	2.590	2.520	2.570	2.570	40,146,159
2023-12-20	2.580	2.590	2.540	2.550	2.550	25,832,700
2023-12-19	2.570	2.600	2.560	2.590	2.590	23,632,691
2023-12-18	2.620	2.620	2.570	2.580	2.580	41,547,631
2023-12-15	2.640	2.680	2.630	2.640	2.640	31,861,200
2023-12-14	2.660	2.680	2.640	2.640	2.640	21,994,901
2023-12-13	2.680	2.680	2.650	2.650	2.650	18,431,592
2023-12-12	2.660	2.690	2.650	2.680	2.680	20,309,300
2023-12-11	2.660	2.680	2.600	2.670	2.670	36,711,195
2023-12-08	2.680	2.690	2.660	2.660	2.660	32,432,053
2023-12-07	2.680	2.690	2.660	2.680	2.680	29,528,001
2023-12-06	2.660	2.700	2.650	2.690	2.690	33,421,074
2023-12-05	2.690	2.710	2.660	2.660	2.660	44,511,075
2023-12-04	2.710	2.730	2.690	2.690	2.690	34,132,509
2023-12-01	2.700	2.730	2.670	2.720	2.720	35,530,899
2023-11-30	2.730	2.740	2.690	2.710	2.710	39,882,275
2023-11-29	2.750	2.760	2.720	2.730	2.730	27,662,569
2023-11-28	2.760	2.770	2.740	2.750	2.750	25,678,166
2023-11-27	2.760	2.780	2.740	2.770	2.770	27,191,964
2023-11-24	2.800	2.800	2.760	2.770	2.770	25,443,332
2023-11-23	2.770	2.800	2.760	2.790	2.790	26,743,982
2023-11-22	2.800	2.800	2.760	2.760	2.760	34,722,260
2023-11-21	2.820	2.830	2.790	2.810	2.810	32,687,472
2023-11-20	2.810	2.820	2.790	2.810	2.810	28,004,120
2023-11-17	2.810	2.830	2.790	2.810	2.810	28,841,861
2023-11-16	2.850	2.860	2.810	2.810	2.810	35,956,076
2023-11-15	2.820	2.870	2.820	2.860	2.860	56,372,973
2023-11-14	2.810	2.820	2.790	2.810	2.810	23,524,810
2023-11-13	2.780	2.820	2.770	2.810	2.810	36,243,876
2023-11-10	2.820	2.820	2.770	2.780	2.780	29,822,400
2023-11-09	2.810	2.850	2.800	2.820	2.820	43,459,563
2023-11-08	2.810	2.820	2.790	2.810	2.810	30,581,097
2023-11-07	2.820	2.830	2.790	2.820	2.820	32,191,887
2023-11-06	2.750	2.860	2.740	2.820	2.820	78,850,433
2023-11-03	2.720	2.750	2.710	2.740	2.740	29,583,000
2023-11-02	2.760	2.770	2.720	2.720	2.720	28,383,873

← NewerPage 12 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.