Global Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.060 | 8.650 | 8.060 | 8.580 | 8.580 | 30,957,007 |
| 2022-08-04 | 7.860 | 8.020 | 7.860 | 8.000 | 8.000 | 5,210,855 |
| 2022-08-03 | 7.780 | 8.050 | 7.780 | 7.830 | 7.830 | 7,321,200 |
| 2022-08-02 | 8.180 | 8.210 | 7.650 | 7.810 | 7.810 | 11,590,827 |
| 2022-08-01 | 8.210 | 8.280 | 8.160 | 8.230 | 8.230 | 4,860,763 |
| 2022-07-29 | 8.300 | 8.330 | 8.200 | 8.230 | 8.230 | 5,954,710 |
| 2022-07-28 | 8.300 | 8.370 | 8.270 | 8.300 | 8.300 | 7,995,330 |
| 2022-07-27 | 8.280 | 8.340 | 8.200 | 8.240 | 8.240 | 6,134,096 |
| 2022-07-26 | 8.180 | 8.370 | 8.110 | 8.270 | 8.270 | 9,735,746 |
| 2022-07-25 | 8.310 | 8.380 | 8.080 | 8.100 | 8.100 | 6,652,000 |
| 2022-07-22 | 8.290 | 8.350 | 8.100 | 8.180 | 8.180 | 5,916,921 |
| 2022-07-21 | 8.290 | 8.370 | 8.240 | 8.250 | 8.250 | 7,053,020 |
| 2022-07-20 | 8.250 | 8.310 | 8.120 | 8.300 | 8.300 | 9,913,800 |
| 2022-07-19 | 7.940 | 8.200 | 7.920 | 8.190 | 8.190 | 10,700,629 |
| 2022-07-18 | 7.750 | 7.960 | 7.730 | 7.950 | 7.950 | 6,402,140 |
| 2022-07-15 | 7.850 | 7.880 | 7.650 | 7.670 | 7.670 | 6,982,140 |
| 2022-07-14 | 7.990 | 7.990 | 7.850 | 7.860 | 7.860 | 5,576,860 |
| 2022-07-13 | 7.870 | 7.990 | 7.870 | 7.960 | 7.960 | 4,293,925 |
| 2022-07-12 | 8.070 | 8.090 | 7.850 | 7.860 | 7.860 | 6,873,688 |
| 2022-07-11 | 8.200 | 8.240 | 7.980 | 8.050 | 8.050 | 7,546,740 |
| 2022-07-08 | 8.100 | 8.350 | 8.090 | 8.200 | 8.200 | 9,358,760 |
| 2022-07-07 | 8.100 | 8.180 | 8.080 | 8.100 | 8.100 | 6,152,200 |
| 2022-07-06 | 8.220 | 8.260 | 8.030 | 8.090 | 8.090 | 7,006,375 |
| 2022-07-05 | 8.380 | 8.430 | 8.120 | 8.220 | 8.220 | 10,857,075 |
| 2022-07-04 | 8.410 | 8.470 | 8.320 | 8.380 | 8.380 | 8,435,340 |
| 2022-07-01 | 8.580 | 8.630 | 8.390 | 8.420 | 8.420 | 10,070,795 |
| 2022-06-30 | 8.580 | 8.690 | 8.490 | 8.510 | 8.510 | 12,064,734 |
| 2022-06-29 | 8.750 | 8.840 | 8.570 | 8.580 | 8.580 | 14,582,600 |
| 2022-06-28 | 8.590 | 8.740 | 8.450 | 8.740 | 8.740 | 14,308,523 |
| 2022-06-27 | 8.660 | 8.730 | 8.560 | 8.580 | 8.580 | 11,409,006 |
| 2022-06-24 | 8.640 | 8.800 | 8.590 | 8.660 | 8.660 | 13,682,327 |
| 2022-06-23 | 8.500 | 8.580 | 8.380 | 8.560 | 8.560 | 10,495,815 |
| 2022-06-22 | 8.670 | 8.720 | 8.410 | 8.430 | 8.430 | 12,780,620 |
| 2022-06-21 | 8.650 | 8.880 | 8.570 | 8.720 | 8.720 | 18,947,735 |
| 2022-06-20 | 8.650 | 8.700 | 8.520 | 8.610 | 8.610 | 11,607,111 |
| 2022-06-17 | 8.600 | 8.620 | 8.400 | 8.580 | 8.580 | 12,753,131 |
| 2022-06-16 | 8.670 | 8.780 | 8.580 | 8.650 | 8.650 | 19,120,800 |
| 2022-06-15 | 8.430 | 8.870 | 8.400 | 8.690 | 8.690 | 30,163,000 |
| 2022-06-14 | 8.410 | 8.480 | 8.120 | 8.460 | 8.460 | 19,608,501 |
| 2022-06-13 | 8.330 | 8.660 | 8.330 | 8.530 | 8.530 | 23,844,799 |
| 2022-06-10 | 8.150 | 8.290 | 8.110 | 8.270 | 8.270 | 8,693,937 |
| 2022-06-09 | 8.290 | 8.370 | 8.150 | 8.160 | 8.160 | 10,489,417 |
| 2022-06-08 | 8.290 | 8.470 | 8.110 | 8.350 | 8.350 | 13,834,017 |
| 2022-06-07 | 8.430 | 8.460 | 8.210 | 8.280 | 8.280 | 10,460,450 |
| 2022-06-06 | 8.350 | 8.490 | 8.300 | 8.430 | 8.430 | 12,177,783 |
| 2022-06-02 | 8.170 | 8.280 | 8.050 | 8.270 | 8.270 | 10,273,980 |
| 2022-06-01 | 8.140 | 8.260 | 8.100 | 8.190 | 8.190 | 9,742,700 |
| 2022-05-31 | 8.060 | 8.150 | 7.880 | 8.140 | 8.140 | 10,664,737 |
| 2022-05-30 | 8.080 | 8.120 | 7.970 | 8.050 | 8.050 | 7,301,385 |
| 2022-05-27 | 8.180 | 8.240 | 7.970 | 8.050 | 8.050 | 9,821,300 |
| 2022-05-26 | 8.080 | 8.160 | 7.880 | 8.100 | 8.100 | 10,295,085 |
| 2022-05-25 | 7.860 | 8.110 | 7.830 | 8.070 | 8.070 | 10,293,747 |
| 2022-05-24 | 8.440 | 8.440 | 7.800 | 7.810 | 7.810 | 17,130,771 |
| 2022-05-23 | 8.320 | 8.450 | 8.260 | 8.430 | 8.430 | 14,155,784 |
| 2022-05-20 | 8.240 | 8.330 | 8.140 | 8.240 | 8.240 | 11,047,080 |
| 2022-05-19 | 8.080 | 8.190 | 8.030 | 8.160 | 8.160 | 9,591,005 |
| 2022-05-18 | 8.240 | 8.470 | 8.140 | 8.160 | 8.160 | 15,735,985 |
| 2022-05-17 | 8.190 | 8.210 | 8.020 | 8.110 | 8.110 | 10,250,956 |
| 2022-05-16 | 8.150 | 8.350 | 8.050 | 8.200 | 8.200 | 14,386,743 |
| 2022-05-13 | 8.150 | 8.240 | 8.020 | 8.130 | 8.130 | 9,835,920 |
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.