GCL System Integration Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.070	3.120	3.060	3.070	3.070	63,471,763
2023-08-01	3.070	3.080	3.040	3.070	3.070	39,703,434
2023-07-31	3.030	3.090	3.020	3.070	3.070	79,621,878
2023-07-28	3.010	3.030	2.980	3.030	3.030	39,474,904
2023-07-27	3.040	3.040	3.000	3.010	3.010	33,084,294
2023-07-26	2.980	3.030	2.970	3.030	3.030	55,463,057
2023-07-25	2.940	2.990	2.940	2.980	2.980	38,690,729
2023-07-24	2.970	2.980	2.930	2.930	2.930	32,746,120
2023-07-21	2.960	2.980	2.950	2.970	2.970	28,150,000
2023-07-20	3.000	3.010	2.970	2.970	2.970	35,795,873
2023-07-19	3.010	3.020	2.980	3.000	3.000	27,162,254
2023-07-18	2.990	3.040	2.960	3.010	3.010	64,827,936
2023-07-17	2.980	3.010	2.970	2.990	2.990	30,481,847
2023-07-14	3.030	3.040	2.980	2.990	2.990	44,532,700
2023-07-13	3.030	3.070	3.020	3.040	3.040	56,441,980
2023-07-12	3.070	3.090	3.020	3.030	3.030	93,783,039
2023-07-11	3.000	3.140	2.950	3.060	3.060	159,794,562
2023-07-10	2.880	2.930	2.880	2.930	2.930	36,643,927
2023-07-07	2.880	2.900	2.860	2.890	2.890	24,414,201
2023-07-06	2.920	2.920	2.880	2.880	2.880	26,859,436
2023-07-05	2.940	2.950	2.900	2.910	2.910	27,264,111
2023-07-04	2.920	2.940	2.920	2.930	2.930	27,538,262
2023-07-03	2.930	2.960	2.930	2.930	2.930	36,446,758
2023-06-30	2.890	2.930	2.870	2.930	2.930	39,454,459
2023-06-29	2.870	2.910	2.860	2.890	2.890	32,226,447
2023-06-28	2.880	2.880	2.840	2.870	2.870	26,898,791
2023-06-27	2.850	2.890	2.830	2.880	2.880	28,509,152
2023-06-26	2.870	2.890	2.830	2.850	2.850	36,402,285
2023-06-21	2.880	2.940	2.870	2.880	2.880	39,337,922
2023-06-20	2.890	2.900	2.860	2.870	2.870	23,220,430
2023-06-19	2.910	2.920	2.890	2.890	2.890	26,521,381
2023-06-16	2.930	2.930	2.890	2.910	2.910	33,087,810
2023-06-15	2.870	2.920	2.860	2.920	2.920	39,919,812
2023-06-14	2.880	2.890	2.870	2.870	2.870	21,424,400
2023-06-13	2.870	2.900	2.870	2.880	2.880	21,020,030
2023-06-12	2.890	2.900	2.870	2.880	2.880	30,397,057
2023-06-09	2.900	2.910	2.870	2.900	2.900	39,874,943
2023-06-08	2.860	2.920	2.860	2.900	2.900	27,671,301
2023-06-07	2.860	2.880	2.860	2.870	2.870	20,957,726
2023-06-06	2.910	2.930	2.870	2.880	2.880	36,700,151
2023-06-05	2.940	2.940	2.910	2.920	2.920	24,398,900
2023-06-02	2.920	2.950	2.920	2.940	2.940	22,757,744
2023-06-01	2.920	2.940	2.900	2.930	2.930	27,496,802
2023-05-31	2.940	2.950	2.910	2.920	2.920	25,115,910
2023-05-30	2.940	2.970	2.910	2.940	2.940	34,696,405
2023-05-29	3.010	3.020	2.950	2.950	2.950	45,966,700
2023-05-26	2.990	3.020	2.960	3.010	3.010	37,165,530
2023-05-25	2.970	3.010	2.960	2.990	2.990	40,096,493
2023-05-24	2.960	3.010	2.950	2.980	2.980	38,160,354
2023-05-23	2.980	3.010	2.970	2.980	2.980	29,834,429
2023-05-22	2.980	3.000	2.960	3.000	3.000	24,412,751
2023-05-19	2.990	2.990	2.960	2.990	2.990	23,755,891
2023-05-18	3.010	3.010	2.970	2.970	2.970	34,568,043
2023-05-17	3.010	3.010	2.980	3.010	3.010	39,985,182
2023-05-16	3.040	3.050	3.000	3.010	3.010	30,372,819
2023-05-15	3.000	3.040	2.980	3.030	3.030	36,194,442
2023-05-12	3.030	3.040	3.000	3.000	3.000	25,256,684
2023-05-11	3.050	3.060	3.020	3.030	3.030	25,963,958
2023-05-10	3.010	3.050	2.990	3.040	3.040	30,820,657
2023-05-09	3.040	3.060	3.000	3.010	3.010	47,164,016

← NewerPage 14 of 21 · 1,220 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.