Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.340	14.390	13.660	14.070	14.070	13,939,030
2026-04-23	14.880	14.910	14.380	14.440	14.440	10,182,600
2026-04-22	14.750	14.910	14.560	14.890	14.890	8,643,901
2026-04-21	15.010	15.020	14.650	14.770	14.770	9,002,320
2026-04-20	15.080	15.200	14.950	15.070	15.070	8,934,799
2026-04-17	15.220	15.230	14.920	15.080	15.080	8,457,100
2026-04-16	15.010	15.280	14.910	15.250	15.250	11,277,300
2026-04-15	15.090	15.240	14.860	14.900	14.900	8,068,300
2026-04-14	15.100	15.200	14.800	15.040	15.040	9,595,500
2026-04-13	15.000	15.090	14.820	14.960	14.960	13,112,860
2026-04-10	14.830	15.550	14.830	15.280	15.280	19,566,150
2026-04-09	15.070	15.070	14.600	14.700	14.700	9,699,740
2026-04-08	14.760	15.270	14.590	15.260	15.260	13,043,630
2026-04-07	14.070	14.560	14.070	14.410	14.410	8,179,735
2026-04-03	14.550	14.770	14.050	14.090	14.090	8,377,040
2026-04-02	14.890	15.000	14.220	14.340	14.340	10,010,600
2026-04-01	14.950	15.040	14.840	15.000	15.000	8,591,900
2026-03-31	15.000	15.150	14.610	14.640	14.640	9,465,200
2026-03-30	14.740	15.050	14.690	15.020	15.020	9,874,340
2026-03-27	14.660	15.200	14.560	15.090	15.090	9,612,140
2026-03-26	15.510	15.630	15.010	15.080	15.080	8,048,929
2026-03-25	15.480	15.780	15.410	15.630	15.630	8,315,908
2026-03-24	15.380	15.490	14.980	15.460	15.460	8,794,516
2026-03-23	15.790	15.850	14.980	15.070	15.070	15,426,590
2026-03-20	16.880	17.000	16.110	16.110	16.110	9,931,319
2026-03-19	17.030	17.170	16.770	16.810	16.810	7,946,540
2026-03-18	17.080	17.280	16.890	17.260	17.260	7,010,207
2026-03-17	17.250	17.790	17.050	17.090	17.090	11,546,990
2026-03-16	16.560	17.200	16.560	17.190	17.190	11,590,800
2026-03-13	17.180	17.280	16.560	16.620	16.620	11,185,500
2026-03-12	17.010	17.400	16.910	17.140	17.140	10,815,660
2026-03-11	17.510	17.640	17.390	17.460	17.460	6,835,000
2026-03-10	17.450	17.770	17.330	17.500	17.500	7,808,020
2026-03-09	17.050	17.450	16.780	17.330	17.330	9,995,623
2026-03-06	17.030	17.490	16.830	17.350	17.350	6,787,400
2026-03-05	17.130	17.400	16.970	17.100	17.100	11,155,960
2026-03-04	17.200	17.500	16.720	16.820	16.820	13,788,760
2026-03-03	18.080	18.590	17.380	17.390	17.390	15,368,730
2026-03-02	18.860	18.860	17.960	17.970	17.970	18,269,600
2026-02-27	18.730	19.090	18.700	19.090	19.090	8,403,700
2026-02-26	19.010	19.200	18.750	18.820	18.820	7,842,300
2026-02-25	18.680	19.110	18.530	19.030	19.030	8,762,500
2026-02-24	18.900	18.980	18.480	18.600	18.600	6,638,800
2026-02-13	18.850	19.220	18.700	18.700	18.700	9,870,420
2026-02-12	18.900	19.040	18.680	18.850	18.850	7,169,249
2026-02-11	18.960	19.150	18.830	18.900	18.900	5,965,000
2026-02-10	18.790	19.350	18.770	19.040	19.040	10,889,870
2026-02-09	18.450	18.810	18.450	18.770	18.770	8,210,300
2026-02-06	18.180	18.490	17.920	18.240	18.240	8,380,168
2026-02-05	18.800	19.000	18.150	18.340	18.340	11,744,900
2026-02-04	18.680	18.880	18.500	18.760	18.760	7,301,420
2026-02-03	18.600	18.840	18.460	18.740	18.740	8,976,900
2026-02-02	19.000	19.070	18.450	18.460	18.460	8,743,169
2026-01-30	19.370	19.440	19.000	19.010	19.010	10,301,650
2026-01-29	19.450	19.920	18.910	19.490	19.490	12,309,700
2026-01-28	19.650	19.830	19.400	19.440	19.440	8,623,868
2026-01-27	19.960	20.060	19.320	19.670	19.670	11,243,200
2026-01-26	20.280	20.380	19.810	19.910	19.910	13,117,700
2026-01-23	20.030	20.480	19.980	20.440	20.440	12,747,430
2026-01-22	20.150	20.230	19.940	20.060	20.060	9,245,060

← NewerPage 3 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.