GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.060 | 4.080 | 3.960 | 4.040 | 4.040 | 171,191,800 |
| 2022-08-04 | 3.960 | 4.080 | 3.920 | 4.060 | 4.060 | 205,699,870 |
| 2022-08-03 | 4.060 | 4.140 | 3.900 | 3.900 | 3.900 | 246,705,101 |
| 2022-08-02 | 4.160 | 4.180 | 3.980 | 4.030 | 4.030 | 298,460,896 |
| 2022-08-01 | 4.330 | 4.350 | 4.230 | 4.280 | 4.280 | 248,271,270 |
| 2022-07-29 | 4.350 | 4.490 | 4.260 | 4.420 | 4.420 | 405,160,317 |
| 2022-07-28 | 4.530 | 4.580 | 4.380 | 4.380 | 4.380 | 445,977,920 |
| 2022-07-27 | 4.400 | 4.730 | 4.330 | 4.530 | 4.530 | 659,185,152 |
| 2022-07-26 | 4.130 | 4.640 | 3.980 | 4.500 | 4.500 | 713,724,679 |
| 2022-07-25 | 4.480 | 4.480 | 4.160 | 4.220 | 4.220 | 643,036,612 |
| 2022-07-22 | 3.790 | 4.140 | 3.780 | 4.140 | 4.140 | 174,375,472 |
| 2022-07-21 | 3.730 | 3.840 | 3.690 | 3.760 | 3.760 | 137,005,368 |
| 2022-07-20 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 88,066,301 |
| 2022-07-19 | 3.850 | 3.860 | 3.720 | 3.750 | 3.750 | 135,597,994 |
| 2022-07-18 | 3.700 | 3.850 | 3.700 | 3.840 | 3.840 | 142,860,839 |
| 2022-07-15 | 3.840 | 3.910 | 3.690 | 3.700 | 3.700 | 166,146,119 |
| 2022-07-14 | 3.850 | 4.010 | 3.830 | 3.900 | 3.900 | 205,686,400 |
| 2022-07-13 | 3.750 | 3.870 | 3.660 | 3.830 | 3.830 | 161,417,298 |
| 2022-07-12 | 3.780 | 3.950 | 3.710 | 3.810 | 3.810 | 168,472,495 |
| 2022-07-11 | 3.820 | 3.960 | 3.750 | 3.830 | 3.830 | 153,663,581 |
| 2022-07-08 | 3.890 | 3.970 | 3.800 | 3.810 | 3.810 | 148,229,125 |
| 2022-07-07 | 3.730 | 3.950 | 3.720 | 3.900 | 3.900 | 198,159,114 |
| 2022-07-06 | 3.760 | 3.880 | 3.720 | 3.750 | 3.750 | 156,088,359 |
| 2022-07-05 | 3.760 | 3.850 | 3.700 | 3.790 | 3.790 | 160,716,812 |
| 2022-07-04 | 3.640 | 3.820 | 3.570 | 3.760 | 3.760 | 179,130,782 |
| 2022-07-01 | 3.720 | 3.790 | 3.630 | 3.670 | 3.670 | 136,427,153 |
| 2022-06-30 | 3.780 | 3.820 | 3.720 | 3.720 | 3.720 | 167,426,810 |
| 2022-06-29 | 3.960 | 4.000 | 3.750 | 3.780 | 3.780 | 287,626,670 |
| 2022-06-28 | 4.070 | 4.080 | 3.910 | 4.000 | 4.000 | 308,440,650 |
| 2022-06-27 | 4.100 | 4.220 | 4.010 | 4.090 | 4.090 | 377,794,775 |
| 2022-06-24 | 3.980 | 4.390 | 3.950 | 4.170 | 4.170 | 498,069,427 |
| 2022-06-23 | 4.000 | 4.250 | 3.870 | 4.050 | 4.050 | 656,837,875 |
| 2022-06-22 | 3.560 | 3.860 | 3.510 | 3.860 | 3.860 | 243,695,492 |
| 2022-06-21 | 3.870 | 3.900 | 3.490 | 3.510 | 3.510 | 425,766,381 |
| 2022-06-20 | 3.680 | 3.690 | 3.630 | 3.690 | 3.690 | 96,778,200 |
| 2022-06-17 | 3.310 | 3.440 | 3.290 | 3.350 | 3.350 | 89,185,947 |
| 2022-06-16 | 3.260 | 3.400 | 3.250 | 3.320 | 3.320 | 88,113,823 |
| 2022-06-15 | 3.360 | 3.360 | 3.250 | 3.260 | 3.260 | 74,655,645 |
| 2022-06-14 | 3.310 | 3.350 | 3.200 | 3.330 | 3.330 | 71,239,450 |
| 2022-06-13 | 3.320 | 3.400 | 3.300 | 3.360 | 3.360 | 78,460,935 |
| 2022-06-10 | 3.190 | 3.330 | 3.170 | 3.330 | 3.330 | 84,417,587 |
| 2022-06-09 | 3.310 | 3.320 | 3.170 | 3.190 | 3.190 | 66,121,895 |
| 2022-06-08 | 3.380 | 3.380 | 3.240 | 3.310 | 3.310 | 69,542,539 |
| 2022-06-07 | 3.450 | 3.490 | 3.320 | 3.340 | 3.340 | 81,236,856 |
| 2022-06-06 | 3.290 | 3.450 | 3.290 | 3.400 | 3.400 | 90,408,811 |
| 2022-06-02 | 3.200 | 3.300 | 3.160 | 3.290 | 3.290 | 85,607,190 |
| 2022-06-01 | 3.200 | 3.250 | 3.170 | 3.190 | 3.190 | 60,043,134 |
| 2022-05-31 | 3.200 | 3.270 | 3.160 | 3.230 | 3.230 | 69,766,806 |
| 2022-05-30 | 3.230 | 3.240 | 3.150 | 3.180 | 3.180 | 49,583,220 |
| 2022-05-27 | 3.300 | 3.340 | 3.170 | 3.220 | 3.220 | 84,289,237 |
| 2022-05-26 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 60,681,245 |
| 2022-05-25 | 3.300 | 3.380 | 3.270 | 3.340 | 3.340 | 79,926,354 |
| 2022-05-24 | 3.450 | 3.470 | 3.260 | 3.280 | 3.280 | 115,100,949 |
| 2022-05-23 | 3.450 | 3.500 | 3.400 | 3.430 | 3.430 | 100,877,420 |
| 2022-05-20 | 3.310 | 3.390 | 3.280 | 3.390 | 3.390 | 129,814,711 |
| 2022-05-19 | 3.160 | 3.320 | 3.150 | 3.310 | 3.310 | 103,879,132 |
| 2022-05-18 | 3.110 | 3.230 | 3.090 | 3.190 | 3.190 | 80,514,153 |
| 2022-05-17 | 3.100 | 3.130 | 3.040 | 3.110 | 3.110 | 66,027,665 |
| 2022-05-16 | 3.100 | 3.150 | 3.040 | 3.070 | 3.070 | 58,600,615 |
| 2022-05-13 | 3.020 | 3.070 | 2.980 | 3.060 | 3.060 | 63,181,307 |
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.