GCL System Integration Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.200	2.210	2.140	2.150	2.150	63,871,000
2025-04-25	2.170	2.250	2.160	2.190	2.190	85,867,460
2025-04-24	2.180	2.210	2.160	2.170	2.170	60,451,929
2025-04-23	2.190	2.230	2.170	2.190	2.190	57,316,750
2025-04-22	2.190	2.210	2.170	2.190	2.190	50,343,593
2025-04-21	2.190	2.210	2.170	2.200	2.200	40,383,965
2025-04-18	2.170	2.200	2.150	2.180	2.180	51,237,700
2025-04-17	2.160	2.200	2.150	2.180	2.180	46,436,302
2025-04-16	2.190	2.200	2.130	2.170	2.170	53,828,900
2025-04-15	2.220	2.230	2.180	2.200	2.200	47,128,300
2025-04-14	2.230	2.250	2.210	2.220	2.220	63,604,630
2025-04-11	2.170	2.220	2.150	2.200	2.200	60,470,625
2025-04-10	2.190	2.230	2.180	2.190	2.190	79,284,132
2025-04-09	2.110	2.180	1.980	2.160	2.160	102,333,871
2025-04-08	2.090	2.190	2.090	2.140	2.140	103,812,983
2025-04-07	2.290	2.290	2.160	2.160	2.160	92,051,000
2025-04-03	2.380	2.430	2.370	2.400	2.400	48,431,600
2025-04-02	2.400	2.420	2.380	2.400	2.400	40,669,987
2025-04-01	2.420	2.430	2.380	2.400	2.400	57,099,528
2025-03-31	2.460	2.470	2.400	2.410	2.410	83,519,500
2025-03-28	2.500	2.520	2.460	2.460	2.460	57,169,197
2025-03-27	2.540	2.550	2.490	2.490	2.490	76,480,760
2025-03-26	2.490	2.580	2.480	2.550	2.550	107,708,606
2025-03-25	2.480	2.530	2.460	2.500	2.500	64,265,810
2025-03-24	2.540	2.540	2.450	2.480	2.480	100,017,065
2025-03-21	2.550	2.590	2.520	2.540	2.540	94,341,316
2025-03-20	2.550	2.580	2.540	2.550	2.550	56,021,810
2025-03-19	2.570	2.590	2.530	2.560	2.560	64,359,400
2025-03-18	2.570	2.600	2.540	2.570	2.570	86,040,561
2025-03-17	2.540	2.660	2.530	2.560	2.560	135,218,790
2025-03-14	2.470	2.530	2.450	2.520	2.520	97,895,862
2025-03-13	2.510	2.520	2.450	2.470	2.470	95,224,830
2025-03-12	2.540	2.580	2.510	2.520	2.520	87,061,701
2025-03-11	2.490	2.530	2.460	2.530	2.530	86,893,580
2025-03-10	2.490	2.540	2.470	2.510	2.510	98,293,325
2025-03-07	2.520	2.530	2.460	2.480	2.480	99,476,227
2025-03-06	2.500	2.540	2.470	2.520	2.520	90,400,337
2025-03-05	2.530	2.540	2.450	2.490	2.490	102,249,600
2025-03-04	2.540	2.550	2.500	2.540	2.540	77,239,260
2025-03-03	2.550	2.610	2.530	2.540	2.540	93,577,055
2025-02-28	2.620	2.640	2.540	2.550	2.550	99,859,212
2025-02-27	2.720	2.740	2.590	2.630	2.630	124,028,220
2025-02-26	2.610	2.710	2.600	2.700	2.700	184,522,232
2025-02-25	2.550	2.640	2.530	2.610	2.610	154,470,147
2025-02-24	2.570	2.600	2.530	2.570	2.570	110,877,862
2025-02-21	2.550	2.580	2.510	2.560	2.560	94,552,531
2025-02-20	2.560	2.590	2.510	2.550	2.550	100,020,376
2025-02-19	2.500	2.560	2.490	2.550	2.550	79,076,500
2025-02-18	2.610	2.610	2.500	2.510	2.510	99,756,291
2025-02-17	2.570	2.620	2.550	2.590	2.590	99,660,861
2025-02-14	2.600	2.650	2.560	2.560	2.560	103,191,729
2025-02-13	2.640	2.640	2.590	2.590	2.590	86,203,924
2025-02-12	2.580	2.630	2.570	2.630	2.630	87,053,700
2025-02-11	2.650	2.660	2.560	2.580	2.580	82,390,700
2025-02-10	2.640	2.660	2.600	2.630	2.630	93,805,620
2025-02-07	2.540	2.680	2.530	2.640	2.640	134,795,205
2025-02-06	2.480	2.550	2.450	2.550	2.550	85,734,799
2025-02-05	2.500	2.530	2.470	2.480	2.480	68,460,600
2025-01-27	2.560	2.610	2.490	2.490	2.490	68,733,804
2025-01-24	2.520	2.570	2.500	2.560	2.560	65,001,404

← NewerPage 7 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.