GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.200 | 3.250 | 3.190 | 3.220 | 3.220 | 52,980,024 |
| 2023-02-06 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 48,174,709 |
| 2023-02-03 | 3.220 | 3.260 | 3.170 | 3.210 | 3.210 | 52,830,307 |
| 2023-02-02 | 3.270 | 3.280 | 3.220 | 3.220 | 3.220 | 64,162,858 |
| 2023-02-01 | 3.250 | 3.330 | 3.240 | 3.270 | 3.270 | 100,245,389 |
| 2023-01-31 | 3.160 | 3.240 | 3.150 | 3.240 | 3.240 | 107,247,169 |
| 2023-01-30 | 3.130 | 3.180 | 3.120 | 3.130 | 3.130 | 64,584,809 |
| 2023-01-20 | 3.080 | 3.110 | 3.060 | 3.110 | 3.110 | 37,104,806 |
| 2023-01-19 | 3.080 | 3.080 | 3.050 | 3.070 | 3.070 | 38,149,347 |
| 2023-01-18 | 3.050 | 3.080 | 3.030 | 3.080 | 3.080 | 39,019,865 |
| 2023-01-17 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 30,060,312 |
| 2023-01-16 | 3.010 | 3.060 | 2.980 | 3.040 | 3.040 | 43,059,826 |
| 2023-01-13 | 3.020 | 3.020 | 2.970 | 3.010 | 3.010 | 32,951,722 |
| 2023-01-12 | 3.010 | 3.040 | 2.990 | 3.000 | 3.000 | 27,719,532 |
| 2023-01-11 | 3.040 | 3.050 | 2.990 | 3.010 | 3.010 | 37,441,119 |
| 2023-01-10 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 35,026,764 |
| 2023-01-09 | 3.060 | 3.070 | 3.020 | 3.050 | 3.050 | 41,262,339 |
| 2023-01-06 | 3.010 | 3.090 | 3.000 | 3.050 | 3.050 | 62,187,307 |
| 2023-01-05 | 3.000 | 3.010 | 2.980 | 3.010 | 3.010 | 29,258,661 |
| 2023-01-04 | 3.010 | 3.020 | 2.970 | 2.980 | 2.980 | 37,204,012 |
| 2023-01-03 | 2.930 | 3.020 | 2.910 | 3.000 | 3.000 | 54,285,266 |
| 2022-12-30 | 2.900 | 2.930 | 2.890 | 2.910 | 2.910 | 21,991,116 |
| 2022-12-29 | 2.930 | 2.940 | 2.880 | 2.890 | 2.890 | 30,796,006 |
| 2022-12-28 | 2.910 | 2.950 | 2.900 | 2.940 | 2.940 | 34,889,201 |
| 2022-12-27 | 2.940 | 2.970 | 2.910 | 2.930 | 2.930 | 29,956,372 |
| 2022-12-26 | 2.880 | 2.930 | 2.860 | 2.920 | 2.920 | 41,003,786 |
| 2022-12-23 | 2.880 | 2.920 | 2.860 | 2.870 | 2.870 | 31,752,236 |
| 2022-12-22 | 3.000 | 3.010 | 2.870 | 2.890 | 2.890 | 56,634,610 |
| 2022-12-21 | 3.040 | 3.050 | 2.970 | 2.990 | 2.990 | 40,241,100 |
| 2022-12-20 | 3.010 | 3.070 | 2.990 | 3.060 | 3.060 | 32,726,271 |
| 2022-12-19 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 57,989,258 |
| 2022-12-16 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 42,320,880 |
| 2022-12-15 | 3.120 | 3.150 | 3.110 | 3.150 | 3.150 | 27,918,877 |
| 2022-12-14 | 3.130 | 3.160 | 3.110 | 3.120 | 3.120 | 32,736,822 |
| 2022-12-13 | 3.170 | 3.170 | 3.120 | 3.130 | 3.130 | 33,148,583 |
| 2022-12-12 | 3.190 | 3.190 | 3.130 | 3.150 | 3.150 | 37,183,640 |
| 2022-12-09 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 49,458,420 |
| 2022-12-08 | 3.220 | 3.240 | 3.180 | 3.190 | 3.190 | 38,334,695 |
| 2022-12-07 | 3.270 | 3.270 | 3.210 | 3.220 | 3.220 | 48,409,870 |
| 2022-12-06 | 3.250 | 3.280 | 3.250 | 3.270 | 3.270 | 47,097,762 |
| 2022-12-05 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 66,115,102 |
| 2022-12-02 | 3.230 | 3.270 | 3.210 | 3.250 | 3.250 | 37,761,145 |
| 2022-12-01 | 3.260 | 3.260 | 3.230 | 3.230 | 3.230 | 40,141,952 |
| 2022-11-30 | 3.240 | 3.250 | 3.210 | 3.230 | 3.230 | 36,850,090 |
| 2022-11-29 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 41,081,813 |
| 2022-11-28 | 3.190 | 3.190 | 3.130 | 3.180 | 3.180 | 36,721,793 |
| 2022-11-25 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 32,030,798 |
| 2022-11-24 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 33,711,990 |
| 2022-11-23 | 3.230 | 3.270 | 3.170 | 3.270 | 3.270 | 57,195,653 |
| 2022-11-22 | 3.280 | 3.290 | 3.220 | 3.240 | 3.240 | 51,942,952 |
| 2022-11-21 | 3.280 | 3.330 | 3.270 | 3.290 | 3.290 | 41,000,387 |
| 2022-11-18 | 3.350 | 3.370 | 3.310 | 3.310 | 3.310 | 49,094,563 |
| 2022-11-17 | 3.350 | 3.360 | 3.310 | 3.340 | 3.340 | 51,430,125 |
| 2022-11-16 | 3.350 | 3.430 | 3.310 | 3.380 | 3.380 | 91,575,942 |
| 2022-11-15 | 3.260 | 3.350 | 3.240 | 3.340 | 3.340 | 59,521,791 |
| 2022-11-14 | 3.310 | 3.330 | 3.250 | 3.270 | 3.270 | 52,456,422 |
| 2022-11-11 | 3.370 | 3.390 | 3.310 | 3.310 | 3.310 | 59,060,385 |
| 2022-11-10 | 3.370 | 3.370 | 3.290 | 3.300 | 3.300 | 55,575,679 |
| 2022-11-09 | 3.400 | 3.400 | 3.360 | 3.370 | 3.370 | 42,198,501 |
| 2022-11-08 | 3.460 | 3.460 | 3.360 | 3.400 | 3.400 | 64,480,198 |
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.