Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.940	8.200	7.900	8.200	8.200	12,255,320
2022-05-11	8.050	8.340	8.000	8.020	8.020	17,102,406
2022-05-10	7.870	8.110	7.750	8.090	8.090	12,975,731
2022-05-09	7.860	8.160	7.760	7.970	7.970	12,594,259
2022-05-06	7.630	8.050	7.560	7.800	7.800	15,400,157
2022-05-05	7.840	8.090	7.750	7.860	7.860	13,173,800
2022-04-29	7.630	7.930	7.580	7.830	7.830	14,347,500
2022-04-28	7.700	7.810	7.430	7.520	7.520	14,016,521
2022-04-27	7.230	7.870	7.140	7.810	7.810	20,193,498
2022-04-26	7.650	7.760	7.310	7.350	7.350	16,213,100
2022-04-25	8.300	8.310	7.610	7.610	7.610	18,262,450
2022-04-22	8.720	8.860	8.410	8.420	8.420	24,136,100
2022-04-21	9.640	9.680	9.000	9.150	9.150	16,737,776
2022-04-20	10.030	10.100	9.570	9.650	9.650	14,266,100
2022-04-19	9.950	10.130	9.740	9.860	9.860	13,760,400
2022-04-18	9.960	10.000	9.600	9.950	9.950	13,310,653
2022-04-15	10.510	10.510	9.800	10.000	10.000	28,178,808
2022-04-14	11.000	11.160	10.750	10.830	10.830	17,251,054
2022-04-13	11.900	11.900	10.890	10.910	10.910	26,408,227
2022-04-12	11.970	12.070	11.660	12.070	12.070	17,260,036
2022-04-11	12.520	12.570	11.700	11.940	11.940	22,482,660
2022-04-08	12.680	12.980	12.180	12.620	12.620	20,877,940
2022-04-07	13.420	13.440	12.720	12.730	12.730	27,637,736
2022-04-06	13.780	14.150	13.610	13.690	13.690	28,384,540
2022-04-01	13.650	13.750	13.310	13.570	13.570	26,247,830
2022-03-31	13.070	13.880	13.030	13.820	13.820	39,327,915
2022-03-30	12.990	13.320	12.790	13.200	13.200	20,970,836
2022-03-29	13.280	13.280	12.600	12.920	12.920	24,207,991
2022-03-28	12.850	13.360	12.750	13.280	13.280	19,502,841
2022-03-25	13.730	13.950	13.030	13.100	13.100	30,051,705
2022-03-24	13.600	13.790	13.180	13.470	13.470	29,562,655
2022-03-23	14.140	14.160	13.660	13.660	13.660	43,408,142
2022-03-22	14.160	14.970	13.910	14.410	14.410	60,393,515
2022-03-21	14.120	14.770	13.800	14.380	14.380	53,355,093
2022-03-18	14.070	14.150	13.740	13.950	13.950	44,240,001
2022-03-17	13.710	14.300	13.350	14.300	14.300	73,404,973
2022-03-16	13.430	13.730	13.020	13.700	13.700	47,103,914
2022-03-15	13.200	13.880	12.840	12.890	12.890	48,135,491
2022-03-14	13.900	14.100	13.250	13.260	13.260	52,114,661
2022-03-11	13.600	14.450	13.400	14.180	14.180	79,778,477
2022-03-10	12.610	14.810	12.360	13.980	13.980	99,453,373
2022-03-09	12.520	12.600	11.580	12.340	12.340	45,682,147
2022-03-08	13.350	14.280	12.900	12.980	12.980	61,028,789
2022-03-07	13.450	14.450	13.300	13.760	13.760	53,296,406
2022-03-04	13.630	13.820	13.050	13.490	13.490	46,516,303
2022-03-03	13.470	14.520	13.050	13.990	13.990	72,657,321
2022-03-02	13.500	13.890	13.340	13.400	13.400	47,223,180
2022-03-01	13.700	14.180	13.260	13.980	13.980	74,417,340
2022-02-28	13.300	13.730	12.850	13.590	13.590	58,593,937
2022-02-25	12.400	13.630	12.380	12.740	12.740	37,085,390
2022-02-24	13.160	13.200	11.910	12.200	12.200	40,815,600
2022-02-23	12.720	13.490	12.450	13.230	13.230	35,741,568
2022-02-22	12.560	12.900	12.450	12.690	12.690	22,210,260
2022-02-21	12.580	13.160	12.500	12.950	12.950	26,425,205
2022-02-18	12.180	12.630	12.100	12.550	12.550	21,995,013
2022-02-17	12.630	13.100	12.390	12.430	12.430	28,161,500
2022-02-16	13.490	13.590	12.710	12.820	12.820	29,269,890
2022-02-15	13.220	13.360	12.880	13.210	13.210	25,242,598
2022-02-14	12.900	13.540	12.850	13.370	13.370	32,153,502
2022-02-11	13.300	13.680	13.120	13.190	13.190	45,305,980

← NewerPage 19 of 21 · 1,212 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.