Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.710	10.720	10.420	10.450	10.450	20,313,224
2023-10-31	10.570	10.780	10.400	10.780	10.780	30,788,524
2023-10-30	10.110	10.600	10.090	10.550	10.550	21,438,160
2023-10-27	10.120	10.250	9.920	10.210	10.210	16,351,140
2023-10-26	10.000	10.250	9.980	10.120	10.120	16,500,700
2023-10-25	9.890	10.280	9.860	10.090	10.090	19,005,400
2023-10-24	9.600	9.970	9.310	9.930	9.930	23,355,744
2023-10-23	10.280	10.280	9.400	9.520	9.520	32,982,160
2023-10-20	10.730	10.960	10.380	10.400	10.400	27,285,400
2023-10-19	11.040	11.290	10.860	10.950	10.950	33,671,000
2023-10-18	11.040	11.320	11.000	11.150	11.150	46,222,700
2023-10-17	10.310	11.980	10.310	11.610	11.610	71,680,121
2023-10-16	10.120	10.270	10.010	10.180	10.180	11,231,020
2023-10-13	10.320	10.340	10.110	10.130	10.130	13,775,220
2023-10-12	10.550	10.600	10.350	10.400	10.400	10,145,700
2023-10-11	10.390	10.550	10.260	10.420	10.420	13,482,540
2023-10-10	10.180	10.500	10.160	10.440	10.440	17,624,381
2023-10-09	10.200	10.210	10.040	10.150	10.150	8,875,700
2023-09-28	10.100	10.280	10.100	10.210	10.210	10,096,200
2023-09-27	10.010	10.210	9.960	10.070	10.070	11,737,398
2023-09-26	9.980	10.220	9.950	10.130	10.130	12,800,500
2023-09-25	10.290	10.320	9.970	10.030	10.030	13,486,340
2023-09-22	9.810	10.160	9.810	10.140	10.140	15,909,802
2023-09-21	9.800	9.940	9.760	9.840	9.840	7,503,600
2023-09-20	9.800	10.000	9.800	9.820	9.820	6,984,700
2023-09-19	9.910	10.070	9.820	9.850	9.850	10,392,340
2023-09-18	9.900	10.120	9.820	10.010	10.010	8,713,700
2023-09-15	10.130	10.190	9.980	10.020	10.020	9,677,300
2023-09-14	10.170	10.210	10.020	10.090	10.090	9,604,700
2023-09-13	10.380	10.420	10.020	10.170	10.170	16,456,020
2023-09-12	10.550	10.590	10.380	10.410	10.410	13,349,620
2023-09-11	10.600	10.730	10.400	10.610	10.610	15,432,900
2023-09-08	10.570	10.750	10.180	10.690	10.690	24,007,310
2023-09-07	10.510	10.950	10.490	10.660	10.660	23,964,900
2023-09-06	10.900	10.900	10.380	10.630	10.630	31,811,500
2023-09-05	11.280	11.280	11.000	11.030	11.030	24,657,201
2023-09-04	11.280	11.440	11.040	11.440	11.440	27,288,080
2023-09-01	11.930	11.990	11.110	11.190	11.190	44,296,088
2023-08-31	12.160	12.190	11.800	11.910	11.910	45,262,501
2023-08-30	11.780	12.790	11.400	12.410	12.410	76,899,653
2023-08-29	10.880	12.120	10.880	11.890	11.890	62,902,651
2023-08-28	13.350	13.350	11.070	11.120	11.120	77,431,797
2023-08-25	11.030	12.070	10.880	11.720	11.720	64,346,294
2023-08-24	11.760	11.870	10.960	11.290	11.290	52,996,897
2023-08-23	11.700	11.880	11.520	11.630	11.630	54,701,061
2023-08-22	10.990	12.030	10.980	12.030	12.030	72,857,065
2023-08-21	10.720	11.060	10.720	10.820	10.820	20,735,305
2023-08-18	11.140	11.360	10.780	10.810	10.810	33,209,100
2023-08-17	11.020	11.360	11.010	11.150	11.150	45,281,040
2023-08-16	10.800	11.700	10.640	11.380	11.380	58,370,739
2023-08-15	10.950	11.140	10.680	10.870	10.870	25,355,700
2023-08-14	10.630	11.030	10.630	10.970	10.970	31,071,400
2023-08-11	11.400	11.440	10.830	10.880	10.880	43,028,250
2023-08-10	11.620	11.860	11.100	11.450	11.450	58,848,348
2023-08-09	11.460	12.110	11.380	11.630	11.630	65,385,140
2023-08-08	11.820	11.870	11.330	11.600	11.600	67,310,233
2023-08-07	11.180	12.300	10.840	12.060	12.060	109,259,678
2023-08-04	9.770	11.490	9.770	11.150	11.150	90,207,418
2023-08-03	9.450	9.670	9.400	9.650	9.650	10,578,300
2023-08-02	9.460	9.540	9.360	9.480	9.480	8,289,080

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.