Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.000	20.270	19.840	19.950	19.950	10,720,500
2026-01-20	20.770	20.900	19.980	20.160	20.160	15,961,720
2026-01-19	20.640	20.890	20.400	20.790	20.790	14,228,270
2026-01-16	21.180	21.500	20.580	20.820	20.820	19,967,755
2026-01-15	22.260	22.260	21.040	21.370	21.370	28,958,452
2026-01-14	21.500	22.980	21.500	22.250	22.250	52,524,190
2026-01-13	21.990	22.200	21.170	21.260	21.260	32,941,700
2026-01-12	20.680	21.900	20.610	21.830	21.830	38,109,438
2026-01-09	19.810	20.740	19.800	20.740	20.740	29,547,269
2026-01-08	19.800	20.120	19.580	19.900	19.900	16,189,469
2026-01-07	20.400	20.410	19.630	19.820	19.820	26,353,900
2026-01-06	20.100	20.590	19.950	20.550	20.550	23,448,133
2026-01-05	20.050	20.210	19.410	20.200	20.200	21,563,213
2025-12-31	19.780	20.630	19.660	20.130	20.130	19,944,968
2025-12-30	19.910	20.390	19.760	19.820	19.820	18,038,200
2025-12-29	19.600	20.180	19.250	19.910	19.910	18,609,521
2025-12-26	19.810	20.110	19.610	19.650	19.650	14,552,900
2025-12-25	20.190	20.250	19.760	19.930	19.930	11,838,360
2025-12-24	19.690	20.210	19.650	19.790	19.790	12,622,700
2025-12-23	20.150	20.230	19.660	19.750	19.750	10,195,100
2025-12-22	19.930	20.540	19.870	20.230	20.230	10,132,000
2025-12-19	19.670	20.260	19.660	19.850	19.850	9,245,920
2025-12-18	20.160	20.450	19.700	19.720	19.720	11,334,700
2025-12-17	20.180	20.600	19.670	20.460	20.460	13,370,200
2025-12-16	20.510	20.760	19.900	20.340	20.340	14,700,520
2025-12-15	21.510	21.510	20.480	20.510	20.510	15,513,208
2025-12-12	21.500	21.720	21.300	21.720	21.720	11,389,310
2025-12-11	22.090	22.100	21.520	21.530	21.530	9,703,433
2025-12-10	21.630	22.150	21.460	21.990	21.990	11,593,200
2025-12-09	21.660	22.070	21.540	21.740	21.740	10,306,120
2025-12-08	21.500	22.000	21.370	21.810	21.810	17,688,320
2025-12-05	20.610	21.420	20.160	21.310	21.310	16,160,749
2025-12-04	20.600	20.780	20.470	20.610	20.610	8,277,800
2025-12-03	21.130	21.190	20.400	20.560	20.560	13,275,667
2025-12-02	21.790	21.790	21.100	21.120	21.120	11,465,900
2025-12-01	21.890	21.990	21.550	21.810	21.810	11,995,760
2025-11-28	21.690	21.940	21.330	21.900	21.900	11,500,509
2025-11-27	21.910	22.300	21.550	21.670	21.670	21,155,561
2025-11-26	22.720	23.690	21.750	22.050	22.050	26,609,852
2025-11-25	22.690	23.300	22.600	22.840	22.840	20,718,556
2025-11-24	22.380	23.010	21.180	22.690	22.690	22,438,354
2025-11-21	22.200	23.200	22.010	22.460	22.460	23,032,436
2025-11-20	23.230	23.750	22.580	22.650	22.650	20,559,438
2025-11-19	24.390	24.390	23.060	23.460	23.460	26,994,603
2025-11-18	24.410	25.250	24.230	24.500	24.500	35,789,346
2025-11-17	22.660	25.990	22.660	24.600	24.600	49,605,164
2025-11-14	23.240	23.880	22.630	22.650	22.650	26,059,667
2025-11-13	23.000	24.000	22.300	23.730	23.730	45,503,259
2025-11-12	21.100	23.060	20.600	22.650	22.650	42,789,951
2025-11-11	22.080	22.180	21.150	21.270	21.270	17,468,962
2025-11-10	21.430	22.170	21.300	22.070	22.070	20,415,322
2025-11-07	21.600	22.260	20.900	21.550	21.550	20,108,620
2025-11-06	21.400	21.980	21.200	21.800	21.800	24,892,721
2025-11-05	21.000	21.400	20.810	21.110	21.110	15,041,800
2025-11-04	22.100	22.220	21.300	21.600	21.600	25,514,440
2025-11-03	21.430	23.160	21.300	22.440	22.440	45,624,811
2025-10-31	20.710	21.500	20.650	21.200	21.200	18,544,800
2025-10-30	20.990	21.230	20.630	20.710	20.710	15,430,100
2025-10-29	20.660	21.150	20.610	21.100	21.100	15,495,580
2025-10-28	20.830	21.140	20.560	20.660	20.660	15,372,800

← NewerPage 4 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.