Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.120	14.660	13.650	14.060	14.060	58,493,525
2023-05-04	13.300	14.770	13.150	14.610	14.610	77,360,875
2023-04-28	12.400	14.120	12.110	13.830	13.830	78,606,453
2023-04-27	11.700	13.290	11.460	12.550	12.550	60,029,199
2023-04-26	12.650	12.720	11.320	12.120	12.120	59,921,849
2023-04-25	12.550	12.760	12.120	12.650	12.650	53,703,134
2023-04-24	11.670	13.500	11.670	12.800	12.800	65,000,072
2023-04-21	11.990	12.110	11.180	11.460	11.460	32,228,920
2023-04-20	10.960	12.370	10.960	12.110	12.110	45,358,939
2023-04-19	10.400	11.860	10.370	11.150	11.150	32,432,002
2023-04-18	10.470	10.630	10.240	10.460	10.460	11,891,600
2023-04-17	10.750	10.780	10.400	10.540	10.540	14,885,960
2023-04-14	10.980	11.140	10.670	10.850	10.850	11,530,340
2023-04-13	11.200	11.360	10.820	10.920	10.920	17,832,720
2023-04-12	10.450	11.380	10.300	11.300	11.300	24,538,516
2023-04-11	10.190	10.550	10.050	10.380	10.380	10,346,820
2023-04-10	10.740	10.890	10.140	10.180	10.180	13,340,700
2023-04-07	10.490	10.880	10.210	10.740	10.740	15,777,600
2023-04-06	10.610	10.740	10.310	10.450	10.450	14,089,200
2023-04-04	10.880	11.050	10.540	10.780	10.780	17,440,480
2023-04-03	10.700	10.920	10.510	10.880	10.880	13,521,188
2023-03-31	10.450	10.800	10.280	10.780	10.780	13,413,311
2023-03-30	10.700	10.810	10.340	10.390	10.390	11,829,800
2023-03-29	10.930	11.000	10.600	10.660	10.660	12,938,028
2023-03-28	10.940	11.160	10.830	10.880	10.880	13,755,480
2023-03-27	11.100	11.200	10.760	11.000	11.000	14,299,153
2023-03-24	10.970	11.250	10.750	11.100	11.100	18,207,053
2023-03-23	10.810	11.130	10.810	10.990	10.990	13,465,553
2023-03-22	10.640	11.050	10.600	11.020	11.020	16,131,285
2023-03-21	10.390	10.750	10.210	10.640	10.640	14,700,748
2023-03-20	10.600	10.660	10.180	10.340	10.340	14,540,645
2023-03-17	10.210	10.630	10.070	10.530	10.530	18,152,816
2023-03-16	10.100	10.270	9.850	10.080	10.080	11,285,120
2023-03-15	10.540	10.540	10.140	10.210	10.210	11,602,372
2023-03-14	10.620	10.730	10.330	10.440	10.440	13,156,000
2023-03-13	10.300	10.770	10.110	10.730	10.730	23,141,220
2023-03-10	10.060	10.520	10.050	10.210	10.210	13,180,300
2023-03-09	9.920	10.230	9.760	10.160	10.160	10,087,053
2023-03-08	9.670	10.000	9.670	9.980	9.980	7,330,600
2023-03-07	9.960	10.150	9.640	9.640	9.640	8,196,000
2023-03-06	9.900	10.100	9.900	10.000	10.000	6,453,300
2023-03-03	10.080	10.180	9.900	9.980	9.980	7,934,020
2023-03-02	10.200	10.330	10.000	10.170	10.170	10,906,320
2023-03-01	9.900	10.300	9.880	10.190	10.190	11,055,240
2023-02-28	9.900	10.110	9.780	9.970	9.970	7,606,200
2023-02-27	10.010	10.150	9.730	9.760	9.760	6,352,982
2023-02-24	10.040	10.090	9.870	9.950	9.950	6,115,873
2023-02-23	10.250	10.310	9.900	9.940	9.940	10,852,797
2023-02-22	10.200	10.440	10.000	10.280	10.280	8,327,028
2023-02-21	10.360	10.570	10.090	10.200	10.200	10,463,604
2023-02-20	10.420	10.560	10.110	10.360	10.360	13,120,600
2023-02-17	10.710	10.950	10.290	10.330	10.330	17,575,512
2023-02-16	10.590	11.270	10.500	10.720	10.720	26,702,165
2023-02-15	10.370	10.780	10.330	10.680	10.680	13,435,600
2023-02-14	10.510	10.570	10.310	10.330	10.330	10,592,489
2023-02-13	10.620	10.790	10.370	10.500	10.500	10,843,600
2023-02-10	10.550	10.830	10.420	10.530	10.530	11,515,500
2023-02-09	10.270	10.670	10.100	10.620	10.620	18,581,668
2023-02-08	10.490	10.650	10.330	10.390	10.390	16,113,154
2023-02-07	10.530	10.950	10.370	10.650	10.650	26,379,766

← NewerPage 15 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.