Global Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.820 | 7.050 | 6.780 | 6.950 | 6.950 | 10,249,499 |
| 2024-07-26 | 6.590 | 6.850 | 6.550 | 6.780 | 6.780 | 8,355,046 |
| 2024-07-25 | 6.580 | 6.830 | 6.560 | 6.700 | 6.700 | 10,674,745 |
| 2024-07-24 | 6.700 | 6.720 | 6.510 | 6.510 | 6.510 | 4,941,300 |
| 2024-07-23 | 6.830 | 6.860 | 6.660 | 6.700 | 6.700 | 5,642,120 |
| 2024-07-22 | 6.650 | 6.810 | 6.650 | 6.800 | 6.800 | 6,449,700 |
| 2024-07-19 | 6.500 | 6.660 | 6.470 | 6.600 | 6.600 | 4,325,300 |
| 2024-07-18 | 6.590 | 6.590 | 6.380 | 6.530 | 6.530 | 6,115,400 |
| 2024-07-17 | 6.750 | 6.810 | 6.600 | 6.620 | 6.620 | 4,927,000 |
| 2024-07-16 | 6.740 | 6.840 | 6.700 | 6.790 | 6.790 | 4,288,050 |
| 2024-07-15 | 6.940 | 6.950 | 6.730 | 6.780 | 6.780 | 6,369,300 |
| 2024-07-12 | 7.060 | 7.140 | 6.940 | 6.950 | 6.950 | 7,995,786 |
| 2024-07-11 | 6.990 | 7.140 | 6.910 | 7.060 | 7.060 | 9,877,450 |
| 2024-07-10 | 6.900 | 7.040 | 6.810 | 6.850 | 6.850 | 8,681,486 |
| 2024-07-09 | 6.820 | 6.960 | 6.590 | 6.940 | 6.940 | 12,267,531 |
| 2024-07-08 | 7.300 | 7.330 | 6.810 | 6.830 | 6.830 | 15,061,290 |
| 2024-07-05 | 7.180 | 7.380 | 6.910 | 7.370 | 7.370 | 15,623,500 |
| 2024-07-04 | 7.210 | 7.560 | 7.140 | 7.280 | 7.280 | 17,187,930 |
| 2024-07-03 | 7.540 | 7.620 | 7.220 | 7.220 | 7.220 | 19,919,000 |
| 2024-07-02 | 7.340 | 7.880 | 7.340 | 7.670 | 7.670 | 28,688,058 |
| 2024-07-01 | 7.160 | 7.530 | 7.130 | 7.380 | 7.380 | 17,343,760 |
| 2024-06-28 | 7.400 | 7.500 | 7.260 | 7.270 | 7.270 | 20,312,550 |
| 2024-06-27 | 7.670 | 7.700 | 7.360 | 7.390 | 7.390 | 24,213,440 |
| 2024-06-26 | 7.500 | 7.940 | 7.380 | 7.780 | 7.780 | 33,073,063 |
| 2024-06-25 | 7.570 | 8.350 | 7.500 | 7.860 | 7.860 | 43,318,700 |
| 2024-06-24 | 7.150 | 8.370 | 7.070 | 7.770 | 7.770 | 47,889,248 |
| 2024-06-21 | 6.760 | 7.530 | 6.580 | 7.330 | 7.330 | 28,308,750 |
| 2024-06-20 | 7.120 | 7.270 | 6.830 | 6.860 | 6.860 | 21,546,170 |
| 2024-06-19 | 6.850 | 7.820 | 6.790 | 7.250 | 7.250 | 32,375,160 |
| 2024-06-18 | 6.530 | 6.780 | 6.530 | 6.760 | 6.760 | 7,091,180 |
| 2024-06-17 | 6.570 | 6.630 | 6.510 | 6.560 | 6.560 | 7,181,500 |
| 2024-06-14 | 6.550 | 6.890 | 6.440 | 6.670 | 6.670 | 10,403,100 |
| 2024-06-13 | 6.600 | 6.670 | 6.520 | 6.540 | 6.540 | 3,841,300 |
| 2024-06-12 | 6.440 | 6.620 | 6.420 | 6.600 | 6.600 | 5,138,400 |
| 2024-06-11 | 6.250 | 6.490 | 6.130 | 6.450 | 6.450 | 7,127,540 |
| 2024-06-07 | 6.230 | 6.380 | 6.120 | 6.250 | 6.250 | 6,526,595 |
| 2024-06-06 | 6.600 | 6.650 | 6.080 | 6.140 | 6.140 | 11,407,300 |
| 2024-06-05 | 6.710 | 6.760 | 6.600 | 6.610 | 6.610 | 4,171,818 |
| 2024-06-04 | 6.820 | 6.820 | 6.580 | 6.680 | 6.680 | 6,277,900 |
| 2024-06-03 | 7.110 | 7.140 | 6.760 | 6.820 | 6.820 | 7,695,540 |
| 2024-05-31 | 6.850 | 7.180 | 6.850 | 7.130 | 7.130 | 6,704,130 |
| 2024-05-30 | 6.910 | 6.960 | 6.810 | 6.880 | 6.880 | 3,294,350 |
| 2024-05-29 | 6.880 | 7.120 | 6.880 | 6.950 | 6.950 | 3,559,760 |
| 2024-05-28 | 6.980 | 7.070 | 6.890 | 6.940 | 6.940 | 3,759,600 |
| 2024-05-27 | 6.970 | 7.060 | 6.850 | 7.010 | 7.010 | 4,731,935 |
| 2024-05-24 | 7.120 | 7.210 | 6.980 | 6.990 | 6.990 | 4,614,000 |
| 2024-05-23 | 7.300 | 7.340 | 7.130 | 7.160 | 7.160 | 4,230,900 |
| 2024-05-22 | 7.300 | 7.370 | 7.200 | 7.360 | 7.360 | 4,498,300 |
| 2024-05-21 | 7.260 | 7.340 | 7.220 | 7.270 | 7.270 | 4,077,560 |
| 2024-05-20 | 7.300 | 7.420 | 7.260 | 7.290 | 7.290 | 5,422,860 |
| 2024-05-17 | 7.130 | 7.350 | 7.120 | 7.320 | 7.320 | 6,695,470 |
| 2024-05-16 | 7.090 | 7.330 | 7.090 | 7.190 | 7.190 | 6,333,570 |
| 2024-05-15 | 7.160 | 7.230 | 7.070 | 7.080 | 7.080 | 5,474,280 |
| 2024-05-14 | 7.180 | 7.270 | 7.100 | 7.180 | 7.180 | 5,849,080 |
| 2024-05-13 | 7.370 | 7.410 | 7.050 | 7.090 | 7.090 | 7,814,900 |
| 2024-05-10 | 7.600 | 7.700 | 7.390 | 7.420 | 7.420 | 5,970,800 |
| 2024-05-09 | 7.520 | 7.610 | 7.510 | 7.560 | 7.560 | 4,196,360 |
| 2024-05-08 | 7.730 | 7.730 | 7.470 | 7.490 | 7.490 | 5,413,500 |
| 2024-05-07 | 7.620 | 7.750 | 7.580 | 7.710 | 7.710 | 5,945,490 |
| 2024-05-06 | 7.720 | 7.810 | 7.590 | 7.660 | 7.660 | 7,531,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-20 | 0.0450 CNY |
| 2019-07-17 | 0.0360 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.