Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.510	9.620	9.460	9.500	9.500	7,866,300
2023-07-31	9.540	9.690	9.500	9.580	9.580	12,929,620
2023-07-28	9.130	9.610	9.110	9.540	9.540	16,357,680
2023-07-27	9.260	9.390	9.130	9.160	9.160	8,176,200
2023-07-26	9.650	9.650	9.280	9.300	9.300	11,793,372
2023-07-25	9.500	9.660	9.420	9.650	9.650	11,054,873
2023-07-24	9.300	9.490	9.230	9.390	9.390	6,862,400
2023-07-21	9.420	9.520	9.300	9.320	9.320	9,072,700
2023-07-20	9.570	9.620	9.420	9.450	9.450	8,507,120
2023-07-19	9.560	9.690	9.480	9.550	9.550	8,428,300
2023-07-18	9.730	9.770	9.540	9.560	9.560	9,768,000
2023-07-17	9.750	9.840	9.650	9.740	9.740	9,542,500
2023-07-14	9.570	9.930	9.540	9.760	9.760	18,683,595
2023-07-13	9.420	9.600	9.420	9.580	9.580	9,073,700
2023-07-12	9.760	9.760	9.400	9.400	9.400	12,504,113
2023-07-11	9.650	9.810	9.650	9.740	9.740	8,024,640
2023-07-10	9.890	9.900	9.640	9.680	9.680	9,215,420
2023-07-07	9.900	9.900	9.620	9.700	9.700	10,489,902
2023-07-06	9.960	10.130	9.860	9.930	9.930	9,607,885
2023-07-05	10.100	10.200	9.940	9.950	9.950	11,884,919
2023-07-04	9.980	10.130	9.900	10.100	10.100	13,714,200
2023-07-03	9.950	10.010	9.720	9.980	9.980	14,636,900
2023-06-30	9.930	10.020	9.840	9.930	9.930	12,835,800
2023-06-29	9.980	10.120	9.840	10.010	10.010	12,081,728
2023-06-28	10.220	10.300	9.670	9.980	9.980	15,752,000
2023-06-27	10.300	10.620	10.180	10.280	10.280	15,688,500
2023-06-26	10.940	11.020	10.220	10.280	10.280	18,584,103
2023-06-21	11.350	11.380	10.910	10.920	10.920	17,883,681
2023-06-20	11.320	11.530	11.310	11.370	11.370	15,131,100
2023-06-19	11.300	11.510	11.220	11.420	11.420	17,207,500
2023-06-16	11.170	11.360	10.940	11.270	11.270	17,598,920
2023-06-15	11.480	11.530	11.190	11.210	11.210	18,380,000
2023-06-14	11.530	11.540	11.310	11.350	11.350	20,384,122
2023-06-13	11.300	11.650	11.160	11.540	11.540	26,500,822
2023-06-12	11.200	11.500	11.150	11.290	11.290	23,911,880
2023-06-09	10.920	11.420	10.840	11.280	11.280	23,525,100
2023-06-08	11.030	11.090	10.820	10.920	10.920	12,153,500
2023-06-07	10.910	11.210	10.780	11.070	11.070	16,333,220
2023-06-06	11.180	11.310	10.780	10.820	10.820	20,643,218
2023-06-05	11.010	11.320	11.010	11.190	11.190	16,751,655
2023-06-02	10.980	11.210	10.920	11.110	11.110	23,024,155
2023-06-01	10.660	11.160	10.620	11.070	11.070	24,625,655
2023-05-31	10.400	10.850	10.350	10.810	10.810	25,290,101
2023-05-30	10.130	10.450	9.910	10.430	10.430	20,109,220
2023-05-29	10.090	10.300	10.010	10.160	10.160	14,656,868
2023-05-26	9.840	10.080	9.800	9.990	9.990	12,856,320
2023-05-25	9.870	10.040	9.590	9.820	9.820	16,471,515
2023-05-24	10.000	10.070	9.810	9.870	9.870	17,956,427
2023-05-23	10.580	10.580	10.070	10.110	10.110	16,942,032
2023-05-22	10.320	10.700	10.280	10.540	10.540	15,231,860
2023-05-19	10.530	10.620	10.300	10.380	10.380	15,308,339
2023-05-18	10.060	10.640	9.980	10.530	10.530	26,154,416
2023-05-17	9.960	10.170	9.850	10.040	10.040	15,066,500
2023-05-16	10.330	10.430	9.980	9.990	9.990	23,081,273
2023-05-15	11.130	11.130	10.130	10.460	10.460	39,203,221
2023-05-12	11.080	11.310	10.740	11.050	11.050	26,268,614
2023-05-11	11.100	11.390	10.980	11.210	11.210	25,077,069
2023-05-10	11.570	11.920	10.980	11.190	11.190	40,234,177
2023-05-09	12.680	12.680	11.610	11.610	11.610	66,900,757
2023-05-08	13.890	14.250	13.250	13.610	13.610	44,850,722

← NewerPage 14 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.