GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 53,856,263 |
| 2023-05-05 | 3.150 | 3.160 | 3.080 | 3.100 | 3.100 | 60,579,164 |
| 2023-05-04 | 3.060 | 3.220 | 3.060 | 3.140 | 3.140 | 105,881,535 |
| 2023-04-28 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 43,260,392 |
| 2023-04-27 | 3.060 | 3.060 | 3.000 | 3.010 | 3.010 | 47,011,083 |
| 2023-04-26 | 2.960 | 3.050 | 2.920 | 3.050 | 3.050 | 62,245,891 |
| 2023-04-25 | 2.940 | 3.030 | 2.940 | 2.960 | 2.960 | 56,699,400 |
| 2023-04-24 | 2.970 | 2.980 | 2.910 | 2.940 | 2.940 | 40,454,195 |
| 2023-04-21 | 2.990 | 3.030 | 2.970 | 2.970 | 2.970 | 49,072,628 |
| 2023-04-20 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 42,022,900 |
| 2023-04-19 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 36,914,807 |
| 2023-04-18 | 3.070 | 3.070 | 3.030 | 3.040 | 3.040 | 38,247,033 |
| 2023-04-17 | 3.040 | 3.090 | 3.040 | 3.070 | 3.070 | 37,205,120 |
| 2023-04-14 | 3.030 | 3.060 | 3.020 | 3.050 | 3.050 | 40,164,040 |
| 2023-04-13 | 3.070 | 3.130 | 3.030 | 3.030 | 3.030 | 62,764,548 |
| 2023-04-12 | 3.090 | 3.090 | 3.040 | 3.050 | 3.050 | 41,963,700 |
| 2023-04-11 | 3.080 | 3.110 | 3.060 | 3.070 | 3.070 | 37,771,646 |
| 2023-04-10 | 3.140 | 3.150 | 3.070 | 3.090 | 3.090 | 47,427,507 |
| 2023-04-07 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 35,221,779 |
| 2023-04-06 | 3.130 | 3.160 | 3.110 | 3.140 | 3.140 | 44,786,428 |
| 2023-04-04 | 3.140 | 3.140 | 3.110 | 3.130 | 3.130 | 48,237,968 |
| 2023-04-03 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 57,781,379 |
| 2023-03-31 | 3.070 | 3.150 | 3.070 | 3.120 | 3.120 | 64,753,132 |
| 2023-03-30 | 3.070 | 3.080 | 3.030 | 3.080 | 3.080 | 42,406,699 |
| 2023-03-29 | 3.080 | 3.110 | 3.060 | 3.070 | 3.070 | 41,067,579 |
| 2023-03-28 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 50,994,308 |
| 2023-03-27 | 3.140 | 3.150 | 3.100 | 3.130 | 3.130 | 61,603,492 |
| 2023-03-24 | 3.190 | 3.190 | 3.110 | 3.130 | 3.130 | 101,888,937 |
| 2023-03-23 | 3.000 | 3.260 | 2.980 | 3.190 | 3.190 | 198,496,813 |
| 2023-03-22 | 3.010 | 3.030 | 2.990 | 3.000 | 3.000 | 34,112,828 |
| 2023-03-21 | 3.030 | 3.030 | 2.980 | 3.010 | 3.010 | 40,052,701 |
| 2023-03-20 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 51,874,104 |
| 2023-03-17 | 3.010 | 3.010 | 2.960 | 2.970 | 2.970 | 34,172,211 |
| 2023-03-16 | 3.020 | 3.030 | 2.960 | 2.970 | 2.970 | 37,609,387 |
| 2023-03-15 | 3.030 | 3.080 | 3.020 | 3.040 | 3.040 | 49,782,630 |
| 2023-03-14 | 3.000 | 3.030 | 2.930 | 3.020 | 3.020 | 56,109,143 |
| 2023-03-13 | 3.020 | 3.040 | 2.980 | 3.010 | 3.010 | 39,531,440 |
| 2023-03-10 | 3.040 | 3.070 | 3.020 | 3.030 | 3.030 | 40,645,228 |
| 2023-03-09 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 30,015,832 |
| 2023-03-08 | 3.080 | 3.110 | 3.050 | 3.090 | 3.090 | 37,901,331 |
| 2023-03-07 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 50,216,185 |
| 2023-03-06 | 3.130 | 3.180 | 3.110 | 3.160 | 3.160 | 58,725,555 |
| 2023-03-03 | 3.130 | 3.160 | 3.120 | 3.140 | 3.140 | 37,752,726 |
| 2023-03-02 | 3.170 | 3.170 | 3.120 | 3.130 | 3.130 | 49,341,706 |
| 2023-03-01 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 42,784,148 |
| 2023-02-28 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 72,510,883 |
| 2023-02-27 | 3.180 | 3.240 | 3.160 | 3.190 | 3.190 | 43,934,743 |
| 2023-02-24 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 34,246,676 |
| 2023-02-23 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 35,430,609 |
| 2023-02-22 | 3.200 | 3.260 | 3.190 | 3.220 | 3.220 | 38,947,069 |
| 2023-02-21 | 3.190 | 3.250 | 3.170 | 3.230 | 3.230 | 49,502,800 |
| 2023-02-20 | 3.140 | 3.190 | 3.120 | 3.190 | 3.190 | 53,508,340 |
| 2023-02-17 | 3.210 | 3.230 | 3.150 | 3.150 | 3.150 | 68,492,331 |
| 2023-02-16 | 3.320 | 3.380 | 3.200 | 3.230 | 3.230 | 122,216,329 |
| 2023-02-15 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 44,760,900 |
| 2023-02-14 | 3.290 | 3.290 | 3.250 | 3.260 | 3.260 | 45,062,367 |
| 2023-02-13 | 3.250 | 3.310 | 3.250 | 3.270 | 3.270 | 84,968,775 |
| 2023-02-10 | 3.250 | 3.280 | 3.220 | 3.250 | 3.250 | 62,658,672 |
| 2023-02-09 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 56,567,462 |
| 2023-02-08 | 3.220 | 3.270 | 3.200 | 3.240 | 3.240 | 69,715,652 |
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.