GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.980 | 3.010 | 2.940 | 3.000 | 3.000 | 67,675,082 |
| 2022-05-11 | 2.880 | 3.070 | 2.850 | 2.960 | 2.960 | 108,879,749 |
| 2022-05-10 | 2.760 | 2.940 | 2.750 | 2.880 | 2.880 | 89,881,549 |
| 2022-05-09 | 2.750 | 2.820 | 2.740 | 2.790 | 2.790 | 39,612,010 |
| 2022-05-06 | 2.710 | 2.810 | 2.690 | 2.760 | 2.760 | 54,111,566 |
| 2022-05-05 | 2.770 | 2.820 | 2.720 | 2.790 | 2.790 | 69,757,069 |
| 2022-04-29 | 2.560 | 2.770 | 2.550 | 2.750 | 2.750 | 100,142,316 |
| 2022-04-28 | 2.570 | 2.590 | 2.490 | 2.520 | 2.520 | 55,125,975 |
| 2022-04-27 | 2.400 | 2.580 | 2.330 | 2.570 | 2.570 | 82,671,656 |
| 2022-04-26 | 2.650 | 2.660 | 2.430 | 2.450 | 2.450 | 116,642,172 |
| 2022-04-25 | 2.930 | 2.930 | 2.670 | 2.670 | 2.670 | 106,488,322 |
| 2022-04-22 | 3.050 | 3.050 | 2.950 | 2.980 | 2.980 | 49,053,225 |
| 2022-04-21 | 3.200 | 3.210 | 3.030 | 3.050 | 3.050 | 45,236,697 |
| 2022-04-20 | 3.250 | 3.250 | 3.160 | 3.180 | 3.180 | 31,468,225 |
| 2022-04-19 | 3.220 | 3.280 | 3.220 | 3.230 | 3.230 | 24,459,618 |
| 2022-04-18 | 3.210 | 3.260 | 3.160 | 3.250 | 3.250 | 25,139,200 |
| 2022-04-15 | 3.290 | 3.290 | 3.220 | 3.230 | 3.230 | 30,571,434 |
| 2022-04-14 | 3.280 | 3.340 | 3.280 | 3.300 | 3.300 | 23,058,847 |
| 2022-04-13 | 3.350 | 3.350 | 3.270 | 3.280 | 3.280 | 32,585,814 |
| 2022-04-12 | 3.240 | 3.370 | 3.230 | 3.350 | 3.350 | 41,059,689 |
| 2022-04-11 | 3.350 | 3.370 | 3.230 | 3.230 | 3.230 | 47,555,356 |
| 2022-04-08 | 3.400 | 3.410 | 3.320 | 3.370 | 3.370 | 46,765,705 |
| 2022-04-07 | 3.470 | 3.490 | 3.390 | 3.390 | 3.390 | 44,446,400 |
| 2022-04-06 | 3.490 | 3.510 | 3.450 | 3.470 | 3.470 | 46,046,522 |
| 2022-04-01 | 3.590 | 3.600 | 3.500 | 3.530 | 3.530 | 56,436,420 |
| 2022-03-31 | 3.570 | 3.630 | 3.540 | 3.590 | 3.590 | 70,064,435 |
| 2022-03-30 | 3.530 | 3.600 | 3.520 | 3.580 | 3.580 | 64,796,745 |
| 2022-03-29 | 3.440 | 3.620 | 3.420 | 3.550 | 3.550 | 118,432,719 |
| 2022-03-28 | 3.410 | 3.450 | 3.320 | 3.450 | 3.450 | 55,336,350 |
| 2022-03-25 | 3.380 | 3.470 | 3.350 | 3.410 | 3.410 | 64,515,294 |
| 2022-03-24 | 3.420 | 3.430 | 3.350 | 3.370 | 3.370 | 65,591,260 |
| 2022-03-23 | 3.470 | 3.510 | 3.420 | 3.460 | 3.460 | 56,602,564 |
| 2022-03-22 | 3.480 | 3.510 | 3.420 | 3.430 | 3.430 | 78,161,978 |
| 2022-03-21 | 3.530 | 3.610 | 3.500 | 3.510 | 3.510 | 76,163,673 |
| 2022-03-18 | 3.520 | 3.540 | 3.470 | 3.530 | 3.530 | 56,858,708 |
| 2022-03-17 | 3.650 | 3.660 | 3.520 | 3.540 | 3.540 | 92,541,854 |
| 2022-03-16 | 3.510 | 3.610 | 3.350 | 3.590 | 3.590 | 99,364,010 |
| 2022-03-15 | 3.600 | 3.630 | 3.420 | 3.430 | 3.430 | 106,425,942 |
| 2022-03-14 | 3.660 | 3.750 | 3.620 | 3.630 | 3.630 | 78,024,200 |
| 2022-03-11 | 3.780 | 3.790 | 3.620 | 3.720 | 3.720 | 149,417,598 |
| 2022-03-10 | 3.560 | 3.840 | 3.530 | 3.770 | 3.770 | 253,437,541 |
| 2022-03-09 | 3.590 | 3.650 | 3.320 | 3.500 | 3.500 | 105,598,590 |
| 2022-03-08 | 3.550 | 3.690 | 3.530 | 3.590 | 3.590 | 96,358,864 |
| 2022-03-07 | 3.600 | 3.640 | 3.540 | 3.560 | 3.560 | 59,782,790 |
| 2022-03-04 | 3.660 | 3.710 | 3.610 | 3.640 | 3.640 | 69,436,826 |
| 2022-03-03 | 3.770 | 3.790 | 3.690 | 3.700 | 3.700 | 82,780,118 |
| 2022-03-02 | 3.670 | 3.800 | 3.650 | 3.760 | 3.760 | 122,058,327 |
| 2022-03-01 | 3.700 | 3.770 | 3.650 | 3.680 | 3.680 | 72,539,823 |
| 2022-02-28 | 3.640 | 3.680 | 3.540 | 3.670 | 3.670 | 62,093,687 |
| 2022-02-25 | 3.640 | 3.710 | 3.640 | 3.670 | 3.670 | 76,715,920 |
| 2022-02-24 | 3.630 | 3.750 | 3.540 | 3.630 | 3.630 | 141,534,946 |
| 2022-02-23 | 3.620 | 3.680 | 3.600 | 3.650 | 3.650 | 70,091,269 |
| 2022-02-22 | 3.640 | 3.740 | 3.590 | 3.620 | 3.620 | 95,023,586 |
| 2022-02-21 | 3.550 | 3.690 | 3.500 | 3.640 | 3.640 | 98,722,926 |
| 2022-02-18 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 46,345,476 |
| 2022-02-17 | 3.530 | 3.680 | 3.510 | 3.570 | 3.570 | 97,076,822 |
| 2022-02-16 | 3.580 | 3.590 | 3.510 | 3.540 | 3.540 | 50,005,083 |
| 2022-02-15 | 3.530 | 3.560 | 3.490 | 3.550 | 3.550 | 52,332,521 |
| 2022-02-14 | 3.560 | 3.590 | 3.510 | 3.570 | 3.570 | 85,801,764 |
| 2022-02-11 | 3.710 | 3.720 | 3.590 | 3.590 | 3.590 | 178,789,856 |
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.