Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.390	11.940	11.350	11.660	11.660	24,339,744
2026-07-22	10.780	12.340	10.580	11.580	11.580	36,157,031
2026-07-21	10.610	10.950	10.140	10.930	10.930	27,223,604
2026-07-20	10.140	10.960	10.080	10.830	10.830	29,101,557
2026-07-17	10.390	10.510	9.830	9.980	9.980	12,780,800
2026-07-16	10.010	10.620	10.000	10.420	10.420	12,427,196
2026-07-15	10.000	10.320	9.950	10.140	10.140	8,897,248
2026-07-14	10.180	10.180	9.650	10.060	10.060	11,357,748
2026-07-13	10.600	10.820	10.030	10.090	10.090	13,563,591
2026-07-10	10.440	11.130	10.200	10.720	10.720	18,326,836
2026-07-09	10.320	10.460	10.040	10.380	10.380	9,913,420
2026-07-08	10.340	10.540	10.140	10.380	10.380	9,547,388
2026-07-07	10.660	10.740	10.300	10.320	10.320	9,940,000
2026-07-06	11.120	11.180	10.610	10.610	10.610	13,084,499
2026-07-03	11.100	11.270	10.910	11.110	11.110	13,212,340
2026-07-02	11.660	11.700	11.070	11.100	11.100	21,936,500
2026-07-01	10.930	12.080	10.770	11.680	11.680	32,429,113
2026-06-30	11.020	11.120	10.870	10.930	10.930	16,222,999
2026-06-29	11.200	11.360	10.820	11.020	11.020	18,081,400
2026-06-26	11.980	11.980	11.180	11.210	11.210	23,075,424
2026-06-25	12.890	13.130	11.910	12.100	12.100	31,973,660
2026-06-24	14.500	14.700	12.960	13.040	13.040	36,922,895
2026-06-23	15.050	15.350	14.600	14.700	14.700	19,379,895
2026-06-22	15.470	15.580	14.490	15.230	15.230	27,667,504
2026-06-18	16.010	16.570	15.370	15.420	15.420	27,966,150
2026-06-17	16.300	16.450	15.810	15.920	15.920	27,832,100
2026-06-16	16.740	17.420	16.310	16.420	16.420	25,293,439
2026-06-15	16.300	16.830	15.880	16.740	16.740	31,098,770
2026-06-12	16.220	16.740	15.770	16.290	16.290	31,424,400
2026-06-11	16.320	16.320	15.570	15.960	15.960	23,555,641
2026-06-10	15.910	16.990	15.840	16.320	16.320	34,023,273
2026-06-09	15.600	16.240	15.560	16.070	16.070	34,339,301
2026-06-08	13.850	16.100	13.810	15.530	15.530	48,333,922
2026-06-05	13.640	14.710	13.640	14.290	14.290	29,092,699
2026-06-04	13.640	13.820	13.290	13.480	13.480	11,832,180
2026-06-03	14.000	14.250	13.540	13.700	13.700	17,896,350
2026-06-02	13.980	14.350	13.520	14.050	14.050	16,655,369
2026-06-01	14.200	14.600	13.930	14.000	14.000	17,964,449
2026-05-29	14.620	15.080	14.090	14.210	14.210	22,758,170
2026-05-28	14.990	15.040	14.230	14.740	14.740	17,108,141
2026-05-27	15.380	15.530	14.630	14.760	14.760	22,963,430
2026-05-26	15.130	15.950	15.070	15.380	15.380	37,052,711
2026-05-25	14.180	15.320	13.520	15.220	15.220	35,179,434
2026-05-22	14.160	14.370	13.930	14.090	14.090	10,764,840
2026-05-21	14.610	15.030	14.050	14.070	14.070	15,868,800
2026-05-20	14.900	14.950	14.430	14.490	14.490	10,945,800
2026-05-19	14.560	15.050	14.510	14.980	14.980	13,798,100
2026-05-18	14.590	14.830	14.450	14.560	14.560	10,734,610
2026-05-15	14.540	15.060	14.500	14.690	14.690	12,609,450
2026-05-14	15.190	15.250	14.580	14.580	14.580	13,697,470
2026-05-13	15.280	15.280	14.910	15.170	15.170	15,987,000
2026-05-12	15.260	15.730	15.060	15.300	15.300	23,226,600
2026-05-11	15.280	15.610	15.120	15.350	15.350	21,399,699
2026-05-08	14.540	16.150	14.520	15.250	15.250	29,249,900
2026-05-07	14.590	14.680	14.410	14.680	14.680	10,480,000
2026-05-06	14.300	14.640	14.240	14.450	14.450	9,987,800
2026-04-30	14.110	14.400	13.980	14.220	14.220	8,180,299
2026-04-29	13.770	14.200	13.760	14.110	14.110	8,065,400
2026-04-28	14.190	14.370	13.760	13.850	13.850	8,595,740
2026-04-27	13.850	14.310	13.730	14.300	14.300	9,912,820

← NewerPage 2 of 5 · 242 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.