Global Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8.390 | 8.530 | 8.280 | 8.340 | 8.340 | 8,650,703 |
| 2022-11-04 | 8.330 | 8.410 | 8.240 | 8.370 | 8.370 | 7,959,780 |
| 2022-11-03 | 8.390 | 8.480 | 8.220 | 8.330 | 8.330 | 10,355,001 |
| 2022-11-02 | 8.530 | 8.730 | 8.380 | 8.480 | 8.480 | 15,957,285 |
| 2022-11-01 | 8.500 | 8.640 | 8.410 | 8.600 | 8.600 | 18,559,076 |
| 2022-10-31 | 8.610 | 8.820 | 8.380 | 8.570 | 8.570 | 28,950,376 |
| 2022-10-28 | 8.330 | 8.580 | 8.250 | 8.390 | 8.390 | 16,614,712 |
| 2022-10-27 | 8.280 | 8.520 | 8.150 | 8.380 | 8.380 | 14,110,924 |
| 2022-10-26 | 7.820 | 8.300 | 7.800 | 8.220 | 8.220 | 13,613,952 |
| 2022-10-25 | 8.000 | 8.110 | 7.720 | 7.790 | 7.790 | 7,552,100 |
| 2022-10-24 | 8.120 | 8.320 | 7.940 | 8.000 | 8.000 | 6,909,844 |
| 2022-10-21 | 8.170 | 8.250 | 8.050 | 8.110 | 8.110 | 6,363,741 |
| 2022-10-20 | 8.180 | 8.330 | 8.070 | 8.170 | 8.170 | 8,718,800 |
| 2022-10-19 | 8.100 | 8.290 | 7.980 | 8.180 | 8.180 | 10,022,000 |
| 2022-10-18 | 8.240 | 8.300 | 8.060 | 8.150 | 8.150 | 9,681,500 |
| 2022-10-17 | 7.910 | 8.400 | 7.900 | 8.230 | 8.230 | 12,963,664 |
| 2022-10-14 | 7.780 | 8.080 | 7.760 | 7.980 | 7.980 | 12,523,708 |
| 2022-10-13 | 7.450 | 7.970 | 7.450 | 7.800 | 7.800 | 18,633,144 |
| 2022-10-12 | 7.130 | 7.420 | 7.110 | 7.400 | 7.400 | 6,869,044 |
| 2022-10-11 | 7.100 | 7.230 | 7.080 | 7.150 | 7.150 | 4,208,932 |
| 2022-10-10 | 7.260 | 7.300 | 7.030 | 7.100 | 7.100 | 6,731,430 |
| 2022-09-30 | 7.250 | 7.440 | 7.210 | 7.220 | 7.220 | 6,198,200 |
| 2022-09-29 | 7.310 | 7.540 | 7.180 | 7.230 | 7.230 | 7,548,200 |
| 2022-09-28 | 7.600 | 7.600 | 7.260 | 7.260 | 7.260 | 6,452,948 |
| 2022-09-27 | 7.420 | 7.610 | 7.410 | 7.590 | 7.590 | 7,066,290 |
| 2022-09-26 | 7.680 | 7.750 | 7.350 | 7.380 | 7.380 | 10,373,160 |
| 2022-09-23 | 8.100 | 8.120 | 7.740 | 7.760 | 7.760 | 11,000,000 |
| 2022-09-22 | 8.170 | 8.310 | 8.090 | 8.110 | 8.110 | 11,641,608 |
| 2022-09-21 | 7.800 | 8.260 | 7.350 | 8.160 | 8.160 | 19,449,564 |
| 2022-09-20 | 8.030 | 8.150 | 7.730 | 7.820 | 7.820 | 13,487,708 |
| 2022-09-19 | 8.370 | 8.500 | 7.920 | 7.970 | 7.970 | 15,124,812 |
| 2022-09-16 | 8.370 | 8.620 | 8.300 | 8.330 | 8.330 | 21,167,164 |
| 2022-09-15 | 8.150 | 8.590 | 8.120 | 8.510 | 8.510 | 28,050,896 |
| 2022-09-14 | 8.050 | 8.210 | 8.010 | 8.140 | 8.140 | 6,253,420 |
| 2022-09-13 | 8.160 | 8.430 | 8.160 | 8.240 | 8.240 | 10,277,880 |
| 2022-09-09 | 7.950 | 8.220 | 7.910 | 8.130 | 8.130 | 9,970,292 |
| 2022-09-08 | 8.060 | 8.100 | 7.950 | 7.950 | 7.950 | 5,088,976 |
| 2022-09-07 | 8.080 | 8.180 | 7.930 | 8.120 | 8.120 | 7,799,300 |
| 2022-09-06 | 8.060 | 8.100 | 7.970 | 8.080 | 8.080 | 4,728,500 |
| 2022-09-05 | 8.130 | 8.190 | 7.960 | 8.040 | 8.040 | 5,034,900 |
| 2022-09-02 | 7.930 | 8.150 | 7.930 | 8.150 | 8.150 | 5,221,940 |
| 2022-09-01 | 8.000 | 8.140 | 7.920 | 7.940 | 7.940 | 4,544,300 |
| 2022-08-31 | 8.190 | 8.230 | 8.000 | 8.000 | 8.000 | 5,918,412 |
| 2022-08-30 | 8.170 | 8.320 | 8.090 | 8.190 | 8.190 | 5,014,500 |
| 2022-08-29 | 8.020 | 8.200 | 7.820 | 8.180 | 8.180 | 6,131,800 |
| 2022-08-26 | 8.320 | 8.380 | 8.120 | 8.140 | 8.140 | 6,388,700 |
| 2022-08-25 | 8.290 | 8.410 | 8.100 | 8.280 | 8.280 | 8,113,540 |
| 2022-08-24 | 8.670 | 8.710 | 8.270 | 8.300 | 8.300 | 11,367,672 |
| 2022-08-23 | 8.550 | 8.740 | 8.480 | 8.650 | 8.650 | 7,699,664 |
| 2022-08-22 | 8.550 | 8.740 | 8.420 | 8.580 | 8.580 | 7,791,454 |
| 2022-08-19 | 8.660 | 8.800 | 8.570 | 8.640 | 8.640 | 12,994,534 |
| 2022-08-18 | 8.760 | 8.760 | 8.560 | 8.640 | 8.640 | 11,785,820 |
| 2022-08-17 | 8.710 | 8.770 | 8.600 | 8.770 | 8.770 | 10,221,739 |
| 2022-08-16 | 8.840 | 8.890 | 8.620 | 8.710 | 8.710 | 14,177,600 |
| 2022-08-15 | 8.980 | 9.020 | 8.740 | 8.800 | 8.800 | 20,831,735 |
| 2022-08-12 | 8.550 | 9.360 | 8.490 | 9.030 | 9.030 | 37,647,648 |
| 2022-08-11 | 8.500 | 8.650 | 8.500 | 8.570 | 8.570 | 11,582,225 |
| 2022-08-10 | 8.540 | 8.560 | 8.400 | 8.450 | 8.450 | 7,899,200 |
| 2022-08-09 | 8.530 | 8.650 | 8.420 | 8.540 | 8.540 | 10,964,468 |
| 2022-08-08 | 8.540 | 8.560 | 8.390 | 8.540 | 8.540 | 16,120,250 |
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.