GCL System Integration Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.780	2.790	2.730	2.750	2.750	102,034,400
2025-07-24	2.730	2.790	2.720	2.780	2.780	147,444,099
2025-07-23	2.800	2.850	2.740	2.740	2.740	201,786,719
2025-07-22	2.750	2.830	2.700	2.810	2.810	234,242,698
2025-07-21	2.700	2.790	2.680	2.770	2.770	194,899,015
2025-07-18	2.780	2.930	2.740	2.750	2.750	258,924,019
2025-07-17	2.780	2.800	2.680	2.710	2.710	221,248,289
2025-07-16	2.770	2.780	2.660	2.680	2.680	175,660,397
2025-07-15	2.840	2.860	2.710	2.730	2.730	324,120,403
2025-07-14	2.870	2.960	2.830	2.900	2.900	372,011,010
2025-07-11	2.910	3.060	2.860	2.940	2.940	762,774,864
2025-07-10	2.590	2.860	2.590	2.860	2.860	507,672,214
2025-07-09	2.640	2.660	2.590	2.600	2.600	162,243,567
2025-07-08	2.540	2.660	2.520	2.640	2.640	255,833,297
2025-07-07	2.520	2.570	2.510	2.540	2.540	119,036,361
2025-07-04	2.640	2.670	2.570	2.580	2.580	179,637,781
2025-07-03	2.630	2.650	2.520	2.540	2.540	164,489,597
2025-07-02	2.580	2.650	2.550	2.610	2.610	241,605,051
2025-07-01	2.640	2.680	2.550	2.570	2.570	252,043,257
2025-06-30	2.580	2.760	2.530	2.670	2.670	385,310,765
2025-06-27	2.500	2.580	2.500	2.510	2.510	161,071,400
2025-06-26	2.530	2.560	2.500	2.500	2.500	155,926,440
2025-06-25	2.550	2.600	2.500	2.540	2.540	188,374,020
2025-06-24	2.560	2.590	2.500	2.560	2.560	294,328,200
2025-06-23	2.540	2.620	2.460	2.580	2.580	437,404,555
2025-06-20	2.330	2.550	2.330	2.550	2.550	179,086,736
2025-06-19	2.430	2.450	2.300	2.320	2.320	171,256,368
2025-06-18	2.360	2.500	2.340	2.390	2.390	298,201,898
2025-06-17	2.310	2.510	2.260	2.420	2.420	420,406,633
2025-06-16	2.220	2.290	2.220	2.280	2.280	100,214,602
2025-06-13	2.270	2.330	2.230	2.230	2.230	108,814,454
2025-06-12	2.240	2.260	2.210	2.240	2.240	64,871,124
2025-06-11	2.210	2.280	2.210	2.230	2.230	63,532,501
2025-06-10	2.240	2.260	2.190	2.210	2.210	62,874,500
2025-06-09	2.220	2.260	2.210	2.240	2.240	59,416,072
2025-06-06	2.230	2.240	2.210	2.210	2.210	39,541,800
2025-06-05	2.230	2.240	2.210	2.220	2.220	40,794,100
2025-06-04	2.210	2.240	2.210	2.220	2.220	34,122,145
2025-06-03	2.190	2.220	2.180	2.210	2.210	43,096,176
2025-05-30	2.230	2.240	2.190	2.200	2.200	54,372,200
2025-05-29	2.200	2.260	2.200	2.240	2.240	79,023,100
2025-05-28	2.250	2.260	2.180	2.190	2.190	63,405,000
2025-05-27	2.240	2.260	2.210	2.240	2.240	48,317,156
2025-05-26	2.200	2.240	2.190	2.230	2.230	52,014,322
2025-05-23	2.250	2.260	2.210	2.210	2.210	70,661,300
2025-05-22	2.260	2.290	2.240	2.250	2.250	56,953,200
2025-05-21	2.310	2.310	2.260	2.270	2.270	69,769,904
2025-05-20	2.320	2.330	2.280	2.310	2.310	64,326,040
2025-05-19	2.310	2.330	2.280	2.320	2.320	83,288,825
2025-05-16	2.300	2.350	2.300	2.300	2.300	103,129,673
2025-05-15	2.380	2.380	2.290	2.310	2.310	153,915,158
2025-05-14	2.360	2.400	2.340	2.380	2.380	240,454,493
2025-05-13	2.250	2.430	2.230	2.430	2.430	212,871,292
2025-05-12	2.200	2.230	2.190	2.210	2.210	55,536,267
2025-05-09	2.240	2.240	2.170	2.180	2.180	60,666,700
2025-05-08	2.190	2.250	2.180	2.230	2.230	80,516,394
2025-05-07	2.240	2.260	2.180	2.200	2.200	73,845,280
2025-05-06	2.120	2.210	2.120	2.210	2.210	93,861,492
2025-04-30	2.090	2.190	2.090	2.110	2.110	93,953,785
2025-04-29	2.120	2.130	2.080	2.090	2.090	76,096,721

← NewerPage 6 of 21 · 1,219 trading daysOlder →

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.