Global Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 10.500 | 10.880 | 10.300 | 10.350 | 10.350 | 15,544,530 |
| 2021-11-09 | 10.080 | 10.280 | 10.080 | 10.220 | 10.220 | 6,791,247 |
| 2021-11-08 | 10.040 | 10.150 | 9.970 | 10.080 | 10.080 | 5,920,200 |
| 2021-11-05 | 9.890 | 10.250 | 9.850 | 10.110 | 10.110 | 11,903,633 |
| 2021-11-04 | 9.680 | 9.900 | 9.680 | 9.850 | 9.850 | 4,942,000 |
| 2021-11-03 | 9.610 | 9.810 | 9.610 | 9.710 | 9.710 | 4,015,001 |
| 2021-11-02 | 9.840 | 9.970 | 9.590 | 9.610 | 9.610 | 6,418,600 |
| 2021-11-01 | 9.720 | 9.910 | 9.610 | 9.830 | 9.830 | 6,948,040 |
| 2021-10-29 | 9.540 | 9.810 | 9.520 | 9.730 | 9.730 | 7,619,488 |
| 2021-10-28 | 9.400 | 9.800 | 9.300 | 9.410 | 9.410 | 7,264,880 |
| 2021-10-27 | 9.670 | 9.690 | 9.110 | 9.240 | 9.240 | 9,360,060 |
| 2021-10-26 | 9.920 | 9.930 | 9.830 | 9.870 | 9.870 | 3,956,161 |
| 2021-10-25 | 9.850 | 9.990 | 9.760 | 9.960 | 9.960 | 5,481,224 |
| 2021-10-22 | 10.110 | 10.160 | 9.880 | 9.890 | 9.890 | 7,650,434 |
| 2021-10-21 | 10.150 | 10.390 | 10.080 | 10.110 | 10.110 | 11,881,120 |
| 2021-10-20 | 10.180 | 11.150 | 10.100 | 10.380 | 10.380 | 21,580,775 |
| 2021-10-19 | 9.840 | 9.940 | 9.810 | 9.850 | 9.850 | 2,548,900 |
| 2021-10-18 | 9.950 | 9.950 | 9.730 | 9.870 | 9.870 | 3,951,403 |
| 2021-10-15 | 9.970 | 10.150 | 9.910 | 9.960 | 9.960 | 4,032,025 |
| 2021-10-14 | 9.990 | 10.070 | 9.950 | 10.000 | 10.000 | 3,105,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.