GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.470 | 3.700 | 3.470 | 3.700 | 3.700 | 234,160,179 |
| 2022-02-09 | 3.380 | 3.380 | 3.330 | 3.360 | 3.360 | 52,130,565 |
| 2022-02-08 | 3.270 | 3.410 | 3.230 | 3.360 | 3.360 | 88,980,796 |
| 2022-02-07 | 3.190 | 3.310 | 3.180 | 3.270 | 3.270 | 66,845,409 |
| 2022-01-28 | 3.210 | 3.240 | 3.140 | 3.190 | 3.190 | 50,473,479 |
| 2022-01-27 | 3.300 | 3.310 | 3.140 | 3.170 | 3.170 | 81,775,084 |
| 2022-01-26 | 3.250 | 3.360 | 3.240 | 3.300 | 3.300 | 60,786,699 |
| 2022-01-25 | 3.360 | 3.420 | 3.220 | 3.240 | 3.240 | 73,895,293 |
| 2022-01-24 | 3.380 | 3.420 | 3.340 | 3.380 | 3.380 | 46,797,480 |
| 2022-01-21 | 3.400 | 3.420 | 3.330 | 3.360 | 3.360 | 65,298,244 |
| 2022-01-20 | 3.450 | 3.510 | 3.400 | 3.410 | 3.410 | 72,707,801 |
| 2022-01-19 | 3.410 | 3.470 | 3.380 | 3.430 | 3.430 | 75,281,397 |
| 2022-01-18 | 3.500 | 3.560 | 3.380 | 3.430 | 3.430 | 130,321,896 |
| 2022-01-17 | 3.590 | 3.620 | 3.460 | 3.500 | 3.500 | 122,118,055 |
| 2022-01-14 | 3.690 | 3.720 | 3.560 | 3.590 | 3.590 | 69,425,061 |
| 2022-01-13 | 3.730 | 3.740 | 3.680 | 3.690 | 3.690 | 49,236,153 |
| 2022-01-12 | 3.660 | 3.780 | 3.660 | 3.750 | 3.750 | 70,556,394 |
| 2022-01-11 | 3.700 | 3.750 | 3.650 | 3.670 | 3.670 | 64,009,336 |
| 2022-01-10 | 3.760 | 3.770 | 3.620 | 3.720 | 3.720 | 61,244,664 |
| 2022-01-07 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 61,253,800 |
| 2022-01-06 | 3.850 | 3.860 | 3.780 | 3.820 | 3.820 | 64,357,536 |
| 2022-01-05 | 3.840 | 3.920 | 3.820 | 3.880 | 3.880 | 112,380,777 |
| 2022-01-04 | 3.810 | 3.830 | 3.770 | 3.820 | 3.820 | 86,441,239 |
| 2021-12-31 | 3.810 | 3.860 | 3.790 | 3.800 | 3.800 | 89,518,986 |
| 2021-12-30 | 3.870 | 3.880 | 3.740 | 3.800 | 3.800 | 133,301,257 |
| 2021-12-29 | 4.000 | 4.010 | 3.850 | 3.870 | 3.870 | 159,587,534 |
| 2021-12-28 | 4.020 | 4.050 | 3.990 | 4.020 | 4.020 | 65,658,286 |
| 2021-12-27 | 4.070 | 4.070 | 4.010 | 4.020 | 4.020 | 68,209,367 |
| 2021-12-24 | 4.100 | 4.150 | 4.050 | 4.070 | 4.070 | 95,072,514 |
| 2021-12-23 | 4.160 | 4.180 | 4.090 | 4.100 | 4.100 | 82,987,096 |
| 2021-12-22 | 4.130 | 4.150 | 4.080 | 4.090 | 4.090 | 51,601,297 |
| 2021-12-21 | 4.050 | 4.180 | 4.040 | 4.140 | 4.140 | 89,081,561 |
| 2021-12-20 | 4.150 | 4.200 | 4.010 | 4.070 | 4.070 | 87,504,816 |
| 2021-12-17 | 4.250 | 4.320 | 4.160 | 4.180 | 4.180 | 107,093,832 |
| 2021-12-16 | 4.140 | 4.320 | 4.100 | 4.250 | 4.250 | 177,639,113 |
| 2021-12-15 | 4.020 | 4.210 | 3.980 | 4.150 | 4.150 | 173,713,396 |
| 2021-12-14 | 4.030 | 4.050 | 4.000 | 4.010 | 4.010 | 58,181,706 |
| 2021-12-13 | 4.020 | 4.080 | 4.020 | 4.030 | 4.030 | 66,327,893 |
| 2021-12-10 | 4.040 | 4.090 | 4.040 | 4.050 | 4.050 | 60,350,682 |
| 2021-12-09 | 4.100 | 4.110 | 4.050 | 4.070 | 4.070 | 67,855,690 |
| 2021-12-08 | 4.110 | 4.140 | 4.070 | 4.100 | 4.100 | 71,382,198 |
| 2021-12-07 | 4.090 | 4.110 | 3.980 | 4.100 | 4.100 | 87,825,294 |
| 2021-12-06 | 4.100 | 4.140 | 4.060 | 4.080 | 4.080 | 77,142,558 |
| 2021-12-03 | 4.080 | 4.160 | 4.020 | 4.110 | 4.110 | 100,087,268 |
| 2021-12-02 | 4.160 | 4.180 | 4.060 | 4.070 | 4.070 | 126,047,850 |
| 2021-12-01 | 4.350 | 4.370 | 4.110 | 4.180 | 4.180 | 187,997,382 |
| 2021-11-30 | 4.300 | 4.420 | 4.270 | 4.320 | 4.320 | 144,331,424 |
| 2021-11-29 | 4.290 | 4.350 | 4.240 | 4.280 | 4.280 | 110,935,089 |
| 2021-11-26 | 4.420 | 4.480 | 4.340 | 4.370 | 4.370 | 103,389,783 |
| 2021-11-25 | 4.500 | 4.530 | 4.410 | 4.420 | 4.420 | 128,564,527 |
| 2021-11-24 | 4.650 | 4.680 | 4.480 | 4.500 | 4.500 | 174,455,688 |
| 2021-11-23 | 4.480 | 4.880 | 4.460 | 4.610 | 4.610 | 357,294,140 |
| 2021-11-22 | 4.380 | 4.600 | 4.350 | 4.500 | 4.500 | 246,078,790 |
| 2021-11-19 | 4.280 | 4.390 | 4.200 | 4.330 | 4.330 | 148,730,209 |
| 2021-11-18 | 4.250 | 4.380 | 4.210 | 4.310 | 4.310 | 150,607,028 |
| 2021-11-17 | 4.110 | 4.280 | 4.100 | 4.250 | 4.250 | 129,430,016 |
| 2021-11-16 | 4.170 | 4.230 | 4.110 | 4.120 | 4.120 | 107,132,930 |
| 2021-11-15 | 4.290 | 4.300 | 4.130 | 4.200 | 4.200 | 146,709,909 |
| 2021-11-12 | 4.060 | 4.370 | 4.060 | 4.290 | 4.290 | 242,201,065 |
| 2021-11-11 | 4.030 | 4.110 | 4.020 | 4.050 | 4.050 | 64,223,470 |
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.