GCL System Integration Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.410 | 2.530 | 2.400 | 2.450 | 2.450 | 181,551,831 |
| 2024-10-29 | 2.640 | 2.750 | 2.460 | 2.470 | 2.470 | 306,682,412 |
| 2024-10-28 | 2.650 | 2.680 | 2.540 | 2.560 | 2.560 | 446,653,506 |
| 2024-10-25 | 2.260 | 2.500 | 2.240 | 2.500 | 2.500 | 214,993,078 |
| 2024-10-24 | 2.330 | 2.330 | 2.240 | 2.270 | 2.270 | 111,881,098 |
| 2024-10-23 | 2.230 | 2.380 | 2.190 | 2.320 | 2.320 | 215,865,525 |
| 2024-10-22 | 2.150 | 2.230 | 2.130 | 2.220 | 2.220 | 129,872,628 |
| 2024-10-21 | 2.150 | 2.220 | 2.130 | 2.160 | 2.160 | 126,011,303 |
| 2024-10-18 | 2.050 | 2.170 | 2.030 | 2.130 | 2.130 | 111,873,545 |
| 2024-10-17 | 2.120 | 2.140 | 2.050 | 2.060 | 2.060 | 74,994,843 |
| 2024-10-16 | 2.110 | 2.140 | 2.090 | 2.110 | 2.110 | 71,608,174 |
| 2024-10-15 | 2.160 | 2.190 | 2.110 | 2.120 | 2.120 | 84,228,673 |
| 2024-10-14 | 2.130 | 2.180 | 2.110 | 2.170 | 2.170 | 82,579,789 |
| 2024-10-11 | 2.240 | 2.250 | 2.100 | 2.130 | 2.130 | 89,617,660 |
| 2024-10-10 | 2.270 | 2.350 | 2.210 | 2.250 | 2.250 | 107,360,940 |
| 2024-10-09 | 2.450 | 2.450 | 2.230 | 2.240 | 2.240 | 162,358,051 |
| 2024-10-08 | 2.540 | 2.540 | 2.320 | 2.460 | 2.460 | 220,686,161 |
| 2024-09-30 | 2.200 | 2.310 | 2.160 | 2.310 | 2.310 | 183,989,653 |
| 2024-09-27 | 2.010 | 2.140 | 2.010 | 2.100 | 2.100 | 123,054,268 |
| 2024-09-26 | 1.890 | 1.990 | 1.890 | 1.990 | 1.990 | 92,223,832 |
| 2024-09-25 | 1.890 | 1.950 | 1.890 | 1.900 | 1.900 | 75,912,270 |
| 2024-09-24 | 1.780 | 1.870 | 1.780 | 1.870 | 1.870 | 79,396,804 |
| 2024-09-23 | 1.790 | 1.800 | 1.770 | 1.780 | 1.780 | 27,163,800 |
| 2024-09-20 | 1.820 | 1.830 | 1.770 | 1.780 | 1.780 | 33,641,300 |
| 2024-09-19 | 1.780 | 1.830 | 1.770 | 1.820 | 1.820 | 45,941,862 |
| 2024-09-18 | 1.790 | 1.790 | 1.740 | 1.770 | 1.770 | 35,065,800 |
| 2024-09-13 | 1.830 | 1.840 | 1.780 | 1.790 | 1.790 | 33,769,100 |
| 2024-09-12 | 1.820 | 1.880 | 1.810 | 1.830 | 1.830 | 53,616,096 |
| 2024-09-11 | 1.800 | 1.840 | 1.790 | 1.810 | 1.810 | 34,760,543 |
| 2024-09-10 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 33,405,491 |
| 2024-09-09 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 27,065,638 |
| 2024-09-06 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 23,450,100 |
| 2024-09-05 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 31,694,800 |
| 2024-09-04 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 35,754,161 |
| 2024-09-03 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 30,611,264 |
| 2024-09-02 | 1.850 | 1.880 | 1.830 | 1.840 | 1.840 | 46,185,160 |
| 2024-08-30 | 1.820 | 1.880 | 1.810 | 1.850 | 1.850 | 47,442,943 |
| 2024-08-29 | 1.750 | 1.830 | 1.750 | 1.810 | 1.810 | 45,522,799 |
| 2024-08-28 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 22,522,300 |
| 2024-08-27 | 1.770 | 1.790 | 1.740 | 1.750 | 1.750 | 31,120,761 |
| 2024-08-26 | 1.770 | 1.800 | 1.760 | 1.780 | 1.780 | 29,890,560 |
| 2024-08-23 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 28,565,196 |
| 2024-08-22 | 1.790 | 1.810 | 1.750 | 1.760 | 1.760 | 37,427,700 |
| 2024-08-21 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 34,806,936 |
| 2024-08-20 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 34,477,734 |
| 2024-08-19 | 1.890 | 1.910 | 1.850 | 1.850 | 1.850 | 43,892,123 |
| 2024-08-16 | 1.930 | 1.940 | 1.890 | 1.900 | 1.900 | 36,419,502 |
| 2024-08-15 | 1.900 | 1.950 | 1.890 | 1.930 | 1.930 | 39,285,201 |
| 2024-08-14 | 1.930 | 1.950 | 1.900 | 1.910 | 1.910 | 26,796,700 |
| 2024-08-13 | 1.910 | 1.940 | 1.880 | 1.930 | 1.930 | 38,086,123 |
| 2024-08-12 | 1.940 | 1.960 | 1.900 | 1.910 | 1.910 | 36,696,000 |
| 2024-08-09 | 1.960 | 1.980 | 1.930 | 1.930 | 1.930 | 42,859,098 |
| 2024-08-08 | 1.950 | 1.980 | 1.930 | 1.960 | 1.960 | 44,120,368 |
| 2024-08-07 | 1.980 | 1.990 | 1.940 | 1.950 | 1.950 | 39,701,700 |
| 2024-08-06 | 1.950 | 2.010 | 1.940 | 1.980 | 1.980 | 71,098,679 |
| 2024-08-05 | 1.930 | 1.980 | 1.920 | 1.940 | 1.940 | 72,421,500 |
| 2024-08-02 | 1.940 | 1.990 | 1.930 | 1.940 | 1.940 | 51,242,000 |
| 2024-08-01 | 1.940 | 1.980 | 1.930 | 1.950 | 1.950 | 50,219,200 |
| 2024-07-31 | 1.870 | 1.950 | 1.850 | 1.950 | 1.950 | 66,874,200 |
| 2024-07-30 | 1.850 | 1.880 | 1.840 | 1.870 | 1.870 | 34,608,432 |
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.