Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.530	10.950	10.370	10.650	10.650	26,379,766
2023-02-06	10.600	10.840	10.440	10.660	10.660	36,555,242
2023-02-03	9.640	10.510	9.640	10.400	10.400	33,529,384
2023-02-02	9.930	10.120	9.720	9.770	9.770	15,740,900
2023-02-01	9.300	9.990	9.300	9.930	9.930	23,898,288
2023-01-31	9.430	9.490	9.290	9.330	9.330	13,731,800
2023-01-30	9.500	9.670	9.310	9.630	9.630	19,390,300
2023-01-20	9.180	9.780	9.100	9.360	9.360	22,379,964
2023-01-19	8.810	9.180	8.780	9.120	9.120	17,088,994
2023-01-18	8.450	9.050	8.380	8.930	8.930	17,545,695
2023-01-17	8.490	8.490	8.330	8.450	8.450	6,050,674
2023-01-16	8.480	8.620	8.430	8.500	8.500	10,442,500
2023-01-13	8.210	8.450	8.140	8.410	8.410	11,768,917
2023-01-12	8.190	8.280	8.120	8.250	8.250	6,185,121
2023-01-11	8.110	8.340	8.090	8.130	8.130	7,498,500
2023-01-10	8.150	8.230	8.060	8.120	8.120	4,698,764
2023-01-09	8.090	8.300	8.070	8.190	8.190	7,842,500
2023-01-06	8.150	8.180	8.040	8.050	8.050	6,385,300
2023-01-05	8.260	8.280	8.120	8.160	8.160	5,112,700
2023-01-04	8.120	8.240	8.060	8.190	8.190	6,371,080
2023-01-03	7.780	8.140	7.760	8.120	8.120	8,349,612
2022-12-30	7.720	7.890	7.720	7.790	7.790	4,550,700
2022-12-29	7.720	7.900	7.700	7.710	7.710	4,807,532
2022-12-28	7.950	7.980	7.730	7.740	7.740	7,078,612
2022-12-27	8.090	8.110	7.910	7.950	7.950	6,201,500
2022-12-26	8.050	8.090	7.970	8.080	8.080	4,745,116
2022-12-23	8.060	8.150	7.780	8.050	8.050	7,731,800
2022-12-22	8.200	8.270	7.960	7.980	7.980	7,537,708
2022-12-21	8.410	8.450	8.150	8.180	8.180	6,371,601
2022-12-20	8.620	8.710	8.410	8.420	8.420	6,236,200
2022-12-19	8.550	8.600	8.410	8.580	8.580	6,581,107
2022-12-16	8.750	8.800	8.520	8.540	8.540	11,166,388
2022-12-15	8.720	9.040	8.700	8.840	8.840	9,006,632
2022-12-14	8.840	8.970	8.720	8.750	8.750	9,151,400
2022-12-13	9.080	9.120	8.820	8.870	8.870	10,876,664
2022-12-12	9.060	9.200	8.930	9.130	9.130	13,750,836
2022-12-09	8.990	9.100	8.920	9.080	9.080	11,889,220
2022-12-08	9.350	9.390	8.970	9.000	9.000	24,176,596
2022-12-07	9.640	9.640	9.200	9.400	9.400	25,563,020
2022-12-06	9.550	9.640	9.160	9.630	9.630	30,513,900
2022-12-05	9.610	9.860	9.410	9.500	9.500	36,269,640
2022-12-02	8.730	9.780	8.660	9.610	9.610	57,354,197
2022-12-01	8.490	8.650	8.490	8.650	8.650	9,943,900
2022-11-30	8.400	8.530	8.280	8.460	8.460	7,755,084
2022-11-29	8.220	8.460	8.220	8.400	8.400	6,837,870
2022-11-28	8.300	8.500	8.230	8.290	8.290	7,256,700
2022-11-25	8.550	8.630	8.420	8.460	8.460	7,545,608
2022-11-24	8.470	8.660	8.300	8.550	8.550	12,471,380
2022-11-23	8.660	8.660	8.180	8.420	8.420	16,667,813
2022-11-22	8.760	8.860	8.550	8.620	8.620	14,446,264
2022-11-21	8.540	8.910	8.530	8.800	8.800	17,636,464
2022-11-18	8.850	9.180	8.670	8.710	8.710	32,185,309
2022-11-17	8.690	8.870	8.600	8.830	8.830	21,409,288
2022-11-16	8.840	9.000	8.630	8.690	8.690	22,857,936
2022-11-15	8.680	8.900	8.640	8.840	8.840	28,747,000
2022-11-14	8.450	8.950	8.440	8.900	8.900	28,337,808
2022-11-11	8.700	8.960	8.470	8.580	8.580	24,558,172
2022-11-10	8.360	8.690	8.340	8.570	8.570	17,876,524
2022-11-09	8.510	8.540	8.320	8.400	8.400	12,207,465
2022-11-08	8.330	8.590	8.180	8.590	8.590	19,945,097

← NewerPage 16 of 21 · 1,220 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.