GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.570 | 2.610 | 2.520 | 2.520 | 2.520 | 66,133,224 |
| 2025-01-22 | 2.570 | 2.580 | 2.530 | 2.550 | 2.550 | 49,948,720 |
| 2025-01-21 | 2.640 | 2.640 | 2.560 | 2.580 | 2.580 | 55,415,640 |
| 2025-01-20 | 2.610 | 2.650 | 2.570 | 2.610 | 2.610 | 61,431,004 |
| 2025-01-17 | 2.600 | 2.610 | 2.550 | 2.590 | 2.590 | 61,116,513 |
| 2025-01-16 | 2.630 | 2.640 | 2.580 | 2.600 | 2.600 | 90,618,762 |
| 2025-01-15 | 2.610 | 2.650 | 2.530 | 2.590 | 2.590 | 107,157,940 |
| 2025-01-14 | 2.500 | 2.610 | 2.480 | 2.600 | 2.600 | 95,286,319 |
| 2025-01-13 | 2.450 | 2.510 | 2.430 | 2.490 | 2.490 | 72,047,393 |
| 2025-01-10 | 2.560 | 2.580 | 2.480 | 2.490 | 2.490 | 69,083,286 |
| 2025-01-09 | 2.550 | 2.600 | 2.530 | 2.570 | 2.570 | 66,037,091 |
| 2025-01-08 | 2.610 | 2.620 | 2.490 | 2.570 | 2.570 | 94,339,700 |
| 2025-01-07 | 2.540 | 2.620 | 2.510 | 2.610 | 2.610 | 87,421,688 |
| 2025-01-06 | 2.490 | 2.630 | 2.490 | 2.540 | 2.540 | 120,653,360 |
| 2025-01-03 | 2.570 | 2.610 | 2.480 | 2.480 | 2.480 | 98,702,940 |
| 2025-01-02 | 2.670 | 2.690 | 2.550 | 2.570 | 2.570 | 100,288,400 |
| 2024-12-31 | 2.750 | 2.790 | 2.660 | 2.670 | 2.670 | 78,325,147 |
| 2024-12-30 | 2.790 | 2.800 | 2.710 | 2.750 | 2.750 | 83,260,463 |
| 2024-12-27 | 2.800 | 2.850 | 2.770 | 2.800 | 2.800 | 87,598,179 |
| 2024-12-26 | 2.790 | 2.810 | 2.760 | 2.800 | 2.800 | 80,058,811 |
| 2024-12-25 | 2.820 | 2.850 | 2.730 | 2.790 | 2.790 | 106,199,680 |
| 2024-12-24 | 2.760 | 2.830 | 2.760 | 2.810 | 2.810 | 91,342,978 |
| 2024-12-23 | 2.860 | 2.860 | 2.760 | 2.770 | 2.770 | 101,833,286 |
| 2024-12-20 | 2.880 | 2.910 | 2.840 | 2.870 | 2.870 | 79,609,942 |
| 2024-12-19 | 2.830 | 2.900 | 2.810 | 2.850 | 2.850 | 92,588,979 |
| 2024-12-18 | 2.870 | 2.920 | 2.860 | 2.870 | 2.870 | 91,795,989 |
| 2024-12-17 | 3.000 | 3.010 | 2.860 | 2.870 | 2.870 | 143,245,104 |
| 2024-12-16 | 3.070 | 3.120 | 2.960 | 3.000 | 3.000 | 195,339,243 |
| 2024-12-13 | 3.080 | 3.140 | 3.010 | 3.070 | 3.070 | 272,404,783 |
| 2024-12-12 | 3.100 | 3.130 | 3.030 | 3.100 | 3.100 | 192,492,480 |
| 2024-12-11 | 3.000 | 3.150 | 3.000 | 3.120 | 3.120 | 237,066,660 |
| 2024-12-10 | 3.150 | 3.170 | 3.020 | 3.040 | 3.040 | 208,804,610 |
| 2024-12-09 | 3.110 | 3.210 | 3.000 | 3.050 | 3.050 | 279,973,813 |
| 2024-12-06 | 3.080 | 3.210 | 3.050 | 3.110 | 3.110 | 512,532,241 |
| 2024-12-05 | 2.770 | 3.050 | 2.750 | 3.050 | 3.050 | 298,098,397 |
| 2024-12-04 | 2.830 | 2.850 | 2.750 | 2.770 | 2.770 | 114,463,750 |
| 2024-12-03 | 2.870 | 2.910 | 2.810 | 2.840 | 2.840 | 116,024,813 |
| 2024-12-02 | 2.720 | 2.880 | 2.720 | 2.870 | 2.870 | 162,516,456 |
| 2024-11-29 | 2.740 | 2.800 | 2.710 | 2.770 | 2.770 | 102,678,203 |
| 2024-11-28 | 2.750 | 2.820 | 2.720 | 2.760 | 2.760 | 118,758,207 |
| 2024-11-27 | 2.690 | 2.760 | 2.630 | 2.760 | 2.760 | 130,168,960 |
| 2024-11-26 | 2.740 | 2.800 | 2.700 | 2.700 | 2.700 | 99,973,500 |
| 2024-11-25 | 2.760 | 2.780 | 2.680 | 2.720 | 2.720 | 131,968,726 |
| 2024-11-22 | 2.930 | 2.930 | 2.770 | 2.780 | 2.780 | 222,724,440 |
| 2024-11-21 | 2.850 | 3.030 | 2.840 | 2.990 | 2.990 | 360,453,714 |
| 2024-11-20 | 2.790 | 2.820 | 2.740 | 2.810 | 2.810 | 142,527,637 |
| 2024-11-19 | 2.750 | 2.780 | 2.680 | 2.780 | 2.780 | 139,696,144 |
| 2024-11-18 | 2.740 | 2.830 | 2.680 | 2.720 | 2.720 | 190,745,902 |
| 2024-11-15 | 2.860 | 2.890 | 2.750 | 2.760 | 2.760 | 177,792,651 |
| 2024-11-14 | 2.990 | 3.000 | 2.860 | 2.880 | 2.880 | 180,911,355 |
| 2024-11-13 | 3.070 | 3.070 | 2.940 | 3.000 | 3.000 | 227,407,401 |
| 2024-11-12 | 3.150 | 3.200 | 3.030 | 3.070 | 3.070 | 256,942,500 |
| 2024-11-11 | 3.110 | 3.170 | 3.100 | 3.140 | 3.140 | 273,250,518 |
| 2024-11-08 | 3.170 | 3.270 | 3.090 | 3.110 | 3.110 | 389,662,432 |
| 2024-11-07 | 3.250 | 3.290 | 3.070 | 3.170 | 3.170 | 517,052,737 |
| 2024-11-06 | 3.600 | 3.600 | 3.330 | 3.380 | 3.380 | 769,989,719 |
| 2024-11-05 | 2.930 | 3.330 | 2.930 | 3.330 | 3.330 | 437,550,750 |
| 2024-11-04 | 3.170 | 3.270 | 2.900 | 3.030 | 3.030 | 722,555,710 |
| 2024-11-01 | 2.970 | 2.970 | 2.830 | 2.970 | 2.970 | 431,042,211 |
| 2024-10-31 | 2.530 | 2.700 | 2.530 | 2.700 | 2.700 | 157,667,256 |
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.