Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.410	13.650	13.170	13.220	13.220	36,388,300
2022-02-09	12.520	14.180	12.320	13.730	13.730	60,152,134
2022-02-08	11.480	12.420	11.100	12.400	12.400	33,301,440
2022-02-07	11.850	11.950	11.440	11.540	11.540	16,383,139
2022-01-28	11.050	11.850	11.010	11.490	11.490	27,421,480
2022-01-27	11.750	11.910	10.740	10.820	10.820	21,132,704
2022-01-26	12.040	12.350	11.440	11.900	11.900	24,317,620
2022-01-25	12.990	13.050	12.000	12.120	12.120	37,082,860
2022-01-24	12.930	13.600	12.840	13.230	13.230	34,943,976
2022-01-21	12.960	13.700	12.830	13.290	13.290	47,643,983
2022-01-20	12.850	13.370	12.350	13.140	13.140	44,987,288
2022-01-19	12.760	13.080	12.630	12.900	12.900	29,561,562
2022-01-18	13.090	13.770	12.850	12.880	12.880	51,077,448
2022-01-17	12.200	13.200	12.140	12.970	12.970	44,549,822
2022-01-14	11.900	12.250	11.750	11.990	11.990	14,138,520
2022-01-13	12.200	12.450	12.010	12.130	12.130	20,985,242
2022-01-12	12.030	12.320	11.780	12.090	12.090	17,349,403
2022-01-11	12.200	12.250	11.720	11.970	11.970	18,488,653
2022-01-10	11.650	12.430	11.400	12.170	12.170	29,355,820
2022-01-07	12.440	12.770	11.710	11.770	11.770	29,039,600
2022-01-06	12.150	12.480	12.000	12.220	12.220	23,064,300
2022-01-05	12.530	13.060	12.060	12.190	12.190	36,753,834
2022-01-04	12.030	12.860	12.030	12.580	12.580	42,735,160
2021-12-31	11.740	12.380	11.500	12.170	12.170	41,254,320
2021-12-30	11.510	11.960	11.330	11.700	11.700	33,784,891
2021-12-29	11.290	11.350	11.040	11.300	11.300	17,305,768
2021-12-28	10.930	11.650	10.760	11.370	11.370	34,880,590
2021-12-27	10.740	10.870	10.620	10.800	10.800	8,018,066
2021-12-24	11.270	11.450	10.680	10.740	10.740	15,459,720
2021-12-23	11.250	11.350	11.070	11.270	11.270	13,495,306
2021-12-22	11.200	11.440	11.140	11.230	11.230	10,745,000
2021-12-21	10.980	11.250	10.960	11.200	11.200	9,957,660
2021-12-20	11.180	11.250	10.960	10.980	10.980	10,551,740
2021-12-17	11.230	11.530	11.080	11.210	11.210	16,479,565
2021-12-16	11.270	11.420	11.140	11.270	11.270	14,235,045
2021-12-15	11.260	11.500	11.130	11.190	11.190	18,761,520
2021-12-14	10.900	11.330	10.810	11.260	11.260	21,695,300
2021-12-13	10.740	11.030	10.660	10.900	10.900	10,234,440
2021-12-10	10.650	10.890	10.610	10.740	10.740	7,301,641
2021-12-09	10.810	11.150	10.750	10.760	10.760	14,157,647
2021-12-08	10.850	10.920	10.730	10.920	10.920	9,152,827
2021-12-07	10.870	11.050	10.680	10.800	10.800	12,199,708
2021-12-06	11.000	11.120	10.750	10.850	10.850	16,290,453
2021-12-03	11.360	11.710	11.210	11.250	11.250	25,825,380
2021-12-02	11.380	11.380	11.010	11.090	11.090	16,361,960
2021-12-01	11.140	11.480	11.120	11.330	11.330	20,314,733
2021-11-30	10.670	11.470	10.640	11.270	11.270	33,794,304
2021-11-29	10.710	11.040	10.580	10.630	10.630	23,475,680
2021-11-26	10.610	11.840	10.380	11.090	11.090	38,344,955
2021-11-25	10.710	10.840	10.530	10.570	10.570	8,106,240
2021-11-24	10.820	10.820	10.610	10.670	10.670	6,307,800
2021-11-23	10.730	10.820	10.590	10.790	10.790	7,029,040
2021-11-22	10.690	10.820	10.570	10.770	10.770	8,305,312
2021-11-19	10.340	10.760	10.330	10.720	10.720	11,399,182
2021-11-18	10.630	10.780	10.380	10.390	10.390	8,134,900
2021-11-17	10.610	10.690	10.490	10.640	10.640	10,036,680
2021-11-16	10.640	10.810	10.530	10.600	10.600	10,281,200
2021-11-15	10.530	10.880	10.460	10.650	10.650	10,868,000
2021-11-12	10.360	10.560	10.360	10.490	10.490	7,649,920
2021-11-11	10.330	10.470	10.260	10.390	10.390	9,697,320

← NewerPage 20 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.