Global Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.760 | 7.790 | 7.510 | 7.650 | 7.650 | 8,288,100 |
| 2024-04-29 | 7.470 | 7.800 | 7.430 | 7.760 | 7.760 | 10,867,167 |
| 2024-04-26 | 7.250 | 7.530 | 7.180 | 7.520 | 7.520 | 11,943,968 |
| 2024-04-25 | 7.200 | 7.350 | 7.150 | 7.250 | 7.250 | 12,123,900 |
| 2024-04-24 | 7.270 | 7.900 | 7.270 | 7.540 | 7.540 | 14,529,502 |
| 2024-04-23 | 7.040 | 7.500 | 7.000 | 7.200 | 7.200 | 10,839,500 |
| 2024-04-22 | 6.990 | 7.100 | 6.760 | 7.000 | 7.000 | 5,188,100 |
| 2024-04-19 | 7.030 | 7.150 | 6.970 | 7.030 | 7.030 | 5,242,300 |
| 2024-04-18 | 7.210 | 7.230 | 6.960 | 7.070 | 7.070 | 6,711,300 |
| 2024-04-17 | 6.680 | 7.110 | 6.680 | 7.110 | 7.110 | 8,762,379 |
| 2024-04-16 | 7.160 | 7.210 | 6.580 | 6.580 | 6.580 | 12,437,877 |
| 2024-04-15 | 7.500 | 7.650 | 7.070 | 7.230 | 7.230 | 10,515,187 |
| 2024-04-12 | 7.670 | 7.780 | 7.530 | 7.560 | 7.560 | 5,459,950 |
| 2024-04-11 | 7.520 | 7.750 | 7.500 | 7.650 | 7.650 | 5,521,050 |
| 2024-04-10 | 7.840 | 7.840 | 7.520 | 7.610 | 7.610 | 7,598,100 |
| 2024-04-09 | 7.780 | 7.940 | 7.750 | 7.850 | 7.850 | 5,164,050 |
| 2024-04-08 | 8.030 | 8.050 | 7.780 | 7.780 | 7.780 | 8,058,450 |
| 2024-04-03 | 8.320 | 8.350 | 8.000 | 8.050 | 8.050 | 8,983,580 |
| 2024-04-02 | 8.470 | 8.500 | 8.260 | 8.350 | 8.350 | 7,679,448 |
| 2024-04-01 | 8.370 | 8.490 | 8.310 | 8.480 | 8.480 | 7,405,969 |
| 2024-03-29 | 8.320 | 8.350 | 8.060 | 8.280 | 8.280 | 4,547,600 |
| 2024-03-28 | 7.950 | 8.400 | 7.920 | 8.300 | 8.300 | 10,858,600 |
| 2024-03-27 | 8.450 | 8.450 | 7.900 | 7.900 | 7.900 | 13,011,749 |
| 2024-03-26 | 8.550 | 8.700 | 8.310 | 8.440 | 8.440 | 14,557,749 |
| 2024-03-25 | 8.820 | 9.170 | 8.670 | 8.680 | 8.680 | 19,036,216 |
| 2024-03-22 | 8.780 | 8.990 | 8.580 | 8.880 | 8.880 | 14,633,970 |
| 2024-03-21 | 8.860 | 9.050 | 8.700 | 8.850 | 8.850 | 10,665,640 |
| 2024-03-20 | 8.570 | 8.900 | 8.570 | 8.900 | 8.900 | 13,594,685 |
| 2024-03-19 | 8.620 | 8.680 | 8.560 | 8.580 | 8.580 | 9,277,998 |
| 2024-03-18 | 8.460 | 8.640 | 8.440 | 8.630 | 8.630 | 9,375,859 |
| 2024-03-15 | 8.390 | 8.450 | 8.240 | 8.450 | 8.450 | 6,250,499 |
| 2024-03-14 | 8.500 | 8.560 | 8.220 | 8.370 | 8.370 | 8,785,199 |
| 2024-03-13 | 8.460 | 8.640 | 8.450 | 8.540 | 8.540 | 11,735,200 |
| 2024-03-12 | 8.400 | 8.470 | 8.280 | 8.460 | 8.460 | 10,185,600 |
| 2024-03-11 | 8.160 | 8.340 | 8.120 | 8.340 | 8.340 | 7,674,100 |
| 2024-03-08 | 8.140 | 8.230 | 8.050 | 8.210 | 8.210 | 6,922,286 |
| 2024-03-07 | 8.380 | 8.450 | 8.070 | 8.080 | 8.080 | 10,771,886 |
| 2024-03-06 | 8.320 | 8.480 | 8.210 | 8.330 | 8.330 | 11,003,160 |
| 2024-03-05 | 8.470 | 8.680 | 8.260 | 8.440 | 8.440 | 14,294,046 |
| 2024-03-04 | 8.530 | 8.640 | 8.250 | 8.470 | 8.470 | 13,527,266 |
| 2024-03-01 | 8.200 | 8.720 | 8.150 | 8.560 | 8.560 | 19,716,655 |
| 2024-02-29 | 7.800 | 8.250 | 7.790 | 8.200 | 8.200 | 13,775,278 |
| 2024-02-28 | 8.580 | 8.830 | 7.790 | 7.820 | 7.820 | 21,019,550 |
| 2024-02-27 | 8.250 | 8.550 | 8.050 | 8.530 | 8.530 | 11,980,330 |
| 2024-02-26 | 8.250 | 8.360 | 8.000 | 8.200 | 8.200 | 13,567,580 |
| 2024-02-23 | 8.080 | 8.260 | 7.930 | 8.250 | 8.250 | 16,681,830 |
| 2024-02-22 | 7.560 | 7.980 | 7.560 | 7.960 | 7.960 | 15,122,620 |
| 2024-02-21 | 7.450 | 7.830 | 7.360 | 7.570 | 7.570 | 10,128,735 |
| 2024-02-20 | 7.460 | 7.570 | 7.250 | 7.520 | 7.520 | 7,931,368 |
| 2024-02-19 | 7.290 | 7.700 | 7.260 | 7.460 | 7.460 | 16,131,432 |
| 2024-02-08 | 6.400 | 7.020 | 6.350 | 7.010 | 7.010 | 13,590,868 |
| 2024-02-07 | 6.500 | 6.660 | 6.190 | 6.330 | 6.330 | 11,721,625 |
| 2024-02-06 | 6.050 | 6.680 | 5.780 | 6.450 | 6.450 | 13,656,660 |
| 2024-02-05 | 7.070 | 7.120 | 5.960 | 6.200 | 6.200 | 16,964,690 |
| 2024-02-02 | 7.680 | 7.820 | 6.850 | 7.120 | 7.120 | 10,331,400 |
| 2024-02-01 | 7.620 | 7.830 | 7.430 | 7.610 | 7.610 | 6,531,200 |
| 2024-01-31 | 8.180 | 8.250 | 7.600 | 7.620 | 7.620 | 9,994,700 |
| 2024-01-30 | 8.340 | 8.540 | 8.150 | 8.180 | 8.180 | 5,017,500 |
| 2024-01-29 | 8.760 | 8.850 | 8.400 | 8.450 | 8.450 | 6,096,900 |
| 2024-01-26 | 8.700 | 8.980 | 8.680 | 8.750 | 8.750 | 7,408,220 |
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.