GCL System Integration Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.760	2.770	2.720	2.720	2.720	28,383,873
2023-11-01	2.770	2.780	2.730	2.760	2.760	27,725,859
2023-10-31	2.800	2.800	2.750	2.760	2.760	35,177,400
2023-10-30	2.790	2.810	2.780	2.790	2.790	46,210,210
2023-10-27	2.740	2.800	2.740	2.800	2.800	31,095,344
2023-10-26	2.740	2.760	2.710	2.750	2.750	27,640,057
2023-10-25	2.700	2.770	2.700	2.750	2.750	36,589,096
2023-10-24	2.670	2.710	2.660	2.690	2.690	31,537,676
2023-10-23	2.780	2.780	2.660	2.660	2.660	47,684,777
2023-10-20	2.750	2.800	2.730	2.800	2.800	51,288,358
2023-10-19	2.800	2.810	2.750	2.770	2.770	59,334,861
2023-10-18	2.850	2.850	2.810	2.810	2.810	29,616,580
2023-10-17	2.850	2.870	2.820	2.850	2.850	33,969,220
2023-10-16	2.880	2.890	2.830	2.840	2.840	36,728,800
2023-10-13	2.880	2.890	2.860	2.880	2.880	23,218,995
2023-10-12	2.850	2.900	2.850	2.900	2.900	35,600,001
2023-10-11	2.870	2.880	2.830	2.840	2.840	25,666,818
2023-10-10	2.880	2.900	2.860	2.870	2.870	21,647,400
2023-10-09	2.860	2.900	2.860	2.890	2.890	29,932,074
2023-09-28	2.860	2.880	2.850	2.870	2.870	26,389,707
2023-09-27	2.820	2.870	2.810	2.850	2.850	34,196,823
2023-09-26	2.820	2.840	2.810	2.820	2.820	23,447,681
2023-09-25	2.850	2.860	2.810	2.820	2.820	30,157,100
2023-09-22	2.820	2.870	2.820	2.850	2.850	23,742,716
2023-09-21	2.830	2.850	2.820	2.820	2.820	25,322,816
2023-09-20	2.870	2.880	2.840	2.840	2.840	19,774,452
2023-09-19	2.900	2.900	2.860	2.870	2.870	22,842,000
2023-09-18	2.880	2.910	2.830	2.900	2.900	33,947,417
2023-09-15	2.890	2.930	2.870	2.870	2.870	28,536,395
2023-09-14	2.890	2.910	2.870	2.870	2.870	32,274,700
2023-09-13	2.900	2.910	2.860	2.880	2.880	36,083,200
2023-09-12	2.910	2.930	2.900	2.910	2.910	26,360,657
2023-09-11	2.930	2.940	2.910	2.920	2.920	33,232,373
2023-09-08	2.930	2.950	2.910	2.920	2.920	31,297,000
2023-09-07	3.010	3.010	2.940	2.940	2.940	40,809,259
2023-09-06	2.980	3.020	2.960	3.000	3.000	41,510,384
2023-09-05	2.940	2.990	2.930	2.980	2.980	55,442,806
2023-09-04	2.900	2.950	2.900	2.950	2.950	43,454,571
2023-09-01	2.880	2.900	2.870	2.890	2.890	15,527,900
2023-08-31	2.900	2.910	2.870	2.880	2.880	25,077,000
2023-08-30	2.900	2.920	2.880	2.900	2.900	31,800,929
2023-08-29	2.850	2.910	2.830	2.900	2.900	44,926,597
2023-08-28	2.910	2.940	2.840	2.860	2.860	59,119,540
2023-08-25	2.840	2.870	2.800	2.810	2.810	37,744,756
2023-08-24	2.810	2.870	2.790	2.850	2.850	42,124,846
2023-08-23	2.870	2.870	2.800	2.800	2.800	37,575,981
2023-08-22	2.900	2.920	2.830	2.870	2.870	48,000,701
2023-08-21	2.930	2.960	2.890	2.890	2.890	41,684,426
2023-08-18	2.950	2.980	2.930	2.930	2.930	45,295,301
2023-08-17	2.930	2.970	2.910	2.950	2.950	45,141,717
2023-08-16	2.990	2.990	2.930	2.950	2.950	38,666,201
2023-08-15	3.000	3.010	2.950	2.970	2.970	34,011,600
2023-08-14	2.980	3.010	2.960	3.000	3.000	37,130,653
2023-08-11	3.070	3.070	2.990	2.990	2.990	39,522,400
2023-08-10	3.050	3.070	3.030	3.060	3.060	30,540,948
2023-08-09	3.040	3.060	3.030	3.050	3.050	27,570,335
2023-08-08	3.060	3.070	3.040	3.060	3.060	33,568,675
2023-08-07	3.080	3.090	3.050	3.070	3.070	33,531,267
2023-08-04	3.070	3.090	3.050	3.070	3.070	60,250,442
2023-08-03	3.060	3.140	3.050	3.080	3.080	82,289,280

← NewerPage 13 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.