GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 64,046,107 |
| 2022-11-04 | 3.420 | 3.490 | 3.390 | 3.470 | 3.470 | 91,189,561 |
| 2022-11-03 | 3.380 | 3.440 | 3.350 | 3.400 | 3.400 | 57,756,965 |
| 2022-11-02 | 3.430 | 3.430 | 3.350 | 3.380 | 3.380 | 75,491,204 |
| 2022-11-01 | 3.270 | 3.430 | 3.270 | 3.420 | 3.420 | 90,731,162 |
| 2022-10-31 | 3.260 | 3.310 | 3.090 | 3.270 | 3.270 | 103,756,401 |
| 2022-10-28 | 3.390 | 3.490 | 3.370 | 3.400 | 3.400 | 80,541,313 |
| 2022-10-27 | 3.520 | 3.590 | 3.440 | 3.440 | 3.440 | 90,033,970 |
| 2022-10-26 | 3.500 | 3.570 | 3.480 | 3.530 | 3.530 | 127,584,709 |
| 2022-10-25 | 3.500 | 3.680 | 3.430 | 3.590 | 3.590 | 203,917,813 |
| 2022-10-24 | 3.420 | 3.500 | 3.360 | 3.390 | 3.390 | 71,419,171 |
| 2022-10-21 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 64,524,707 |
| 2022-10-20 | 3.400 | 3.470 | 3.360 | 3.420 | 3.420 | 65,765,434 |
| 2022-10-19 | 3.460 | 3.510 | 3.410 | 3.420 | 3.420 | 88,499,106 |
| 2022-10-18 | 3.430 | 3.480 | 3.400 | 3.430 | 3.430 | 69,563,701 |
| 2022-10-17 | 3.370 | 3.420 | 3.350 | 3.410 | 3.410 | 58,583,745 |
| 2022-10-14 | 3.330 | 3.420 | 3.300 | 3.400 | 3.400 | 83,086,940 |
| 2022-10-13 | 3.280 | 3.340 | 3.260 | 3.310 | 3.310 | 59,794,649 |
| 2022-10-12 | 3.210 | 3.310 | 3.140 | 3.310 | 3.310 | 68,415,205 |
| 2022-10-11 | 3.100 | 3.210 | 3.100 | 3.200 | 3.200 | 60,947,411 |
| 2022-10-10 | 3.170 | 3.190 | 3.080 | 3.100 | 3.100 | 54,171,125 |
| 2022-09-30 | 3.240 | 3.250 | 3.160 | 3.160 | 3.160 | 49,450,475 |
| 2022-09-29 | 3.280 | 3.310 | 3.200 | 3.250 | 3.250 | 64,343,817 |
| 2022-09-28 | 3.400 | 3.430 | 3.230 | 3.240 | 3.240 | 92,053,566 |
| 2022-09-27 | 3.350 | 3.440 | 3.330 | 3.420 | 3.420 | 81,613,647 |
| 2022-09-26 | 3.400 | 3.440 | 3.350 | 3.350 | 3.350 | 58,430,252 |
| 2022-09-23 | 3.450 | 3.510 | 3.350 | 3.390 | 3.390 | 61,687,055 |
| 2022-09-22 | 3.400 | 3.510 | 3.370 | 3.450 | 3.450 | 66,726,027 |
| 2022-09-21 | 3.410 | 3.440 | 3.320 | 3.410 | 3.410 | 49,114,503 |
| 2022-09-20 | 3.350 | 3.450 | 3.340 | 3.410 | 3.410 | 67,156,670 |
| 2022-09-19 | 3.340 | 3.390 | 3.300 | 3.320 | 3.320 | 54,150,671 |
| 2022-09-16 | 3.450 | 3.470 | 3.340 | 3.340 | 3.340 | 72,645,237 |
| 2022-09-15 | 3.650 | 3.670 | 3.370 | 3.460 | 3.460 | 133,272,751 |
| 2022-09-14 | 3.640 | 3.690 | 3.610 | 3.650 | 3.650 | 67,457,391 |
| 2022-09-13 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 62,472,669 |
| 2022-09-09 | 3.770 | 3.790 | 3.650 | 3.760 | 3.760 | 61,856,354 |
| 2022-09-08 | 3.760 | 3.820 | 3.730 | 3.750 | 3.750 | 71,569,678 |
| 2022-09-07 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 69,867,805 |
| 2022-09-06 | 3.690 | 3.780 | 3.650 | 3.760 | 3.760 | 87,808,173 |
| 2022-09-05 | 3.640 | 3.720 | 3.610 | 3.680 | 3.680 | 64,344,476 |
| 2022-09-02 | 3.600 | 3.650 | 3.570 | 3.650 | 3.650 | 69,602,621 |
| 2022-09-01 | 3.670 | 3.710 | 3.590 | 3.600 | 3.600 | 88,437,370 |
| 2022-08-31 | 3.810 | 3.830 | 3.660 | 3.670 | 3.670 | 122,698,429 |
| 2022-08-30 | 3.970 | 3.990 | 3.810 | 3.820 | 3.820 | 112,768,379 |
| 2022-08-29 | 3.830 | 3.960 | 3.780 | 3.940 | 3.940 | 91,965,112 |
| 2022-08-26 | 3.940 | 4.030 | 3.910 | 3.920 | 3.920 | 91,282,765 |
| 2022-08-25 | 4.100 | 4.130 | 3.870 | 3.950 | 3.950 | 157,520,444 |
| 2022-08-24 | 4.180 | 4.200 | 4.000 | 4.020 | 4.020 | 188,686,754 |
| 2022-08-23 | 4.110 | 4.280 | 4.090 | 4.190 | 4.190 | 166,258,071 |
| 2022-08-22 | 4.240 | 4.300 | 4.110 | 4.130 | 4.130 | 222,061,203 |
| 2022-08-19 | 4.450 | 4.490 | 4.300 | 4.310 | 4.310 | 272,570,380 |
| 2022-08-18 | 4.280 | 4.540 | 4.260 | 4.510 | 4.510 | 379,946,122 |
| 2022-08-17 | 4.350 | 4.470 | 4.260 | 4.280 | 4.280 | 245,817,300 |
| 2022-08-16 | 4.300 | 4.420 | 4.260 | 4.370 | 4.370 | 233,315,549 |
| 2022-08-15 | 4.200 | 4.370 | 4.170 | 4.320 | 4.320 | 182,609,987 |
| 2022-08-12 | 4.340 | 4.360 | 4.210 | 4.220 | 4.220 | 168,786,849 |
| 2022-08-11 | 4.350 | 4.390 | 4.250 | 4.340 | 4.340 | 242,083,108 |
| 2022-08-10 | 4.110 | 4.460 | 4.110 | 4.350 | 4.350 | 357,374,347 |
| 2022-08-09 | 4.170 | 4.250 | 4.100 | 4.150 | 4.150 | 238,889,544 |
| 2022-08-08 | 4.020 | 4.150 | 3.950 | 4.090 | 4.090 | 181,066,701 |
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.