Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.700	21.340	20.670	20.960	20.960	17,592,700
2025-10-24	21.130	21.440	20.670	20.780	20.780	21,589,520
2025-10-23	21.520	21.610	20.870	21.350	21.350	11,507,000
2025-10-22	21.760	21.800	21.450	21.570	21.570	8,551,620
2025-10-21	21.600	21.950	21.410	21.880	21.880	10,846,700
2025-10-20	21.580	21.860	21.400	21.580	21.580	10,802,562
2025-10-17	22.210	22.460	21.300	21.400	21.400	13,536,780
2025-10-16	22.680	22.870	22.080	22.200	22.200	13,848,213
2025-10-15	22.320	22.980	22.060	22.900	22.900	20,079,562
2025-10-14	23.250	23.250	22.120	22.140	22.140	20,407,013
2025-10-13	21.800	23.180	21.780	23.090	23.090	19,710,680
2025-10-10	24.010	24.100	22.880	23.090	23.090	27,049,880
2025-10-09	23.300	25.100	23.200	24.310	24.310	38,385,363
2025-09-30	23.300	24.260	23.300	23.410	23.410	26,399,947
2025-09-29	22.980	23.760	22.810	23.280	23.280	30,091,211
2025-09-26	24.070	24.150	23.050	23.050	23.050	29,455,735
2025-09-25	25.190	25.340	23.800	23.870	23.870	53,034,212
2025-09-24	25.600	25.970	22.640	25.780	25.780	80,123,918
2025-09-23	25.500	25.940	24.370	25.520	25.520	48,376,895
2025-09-22	25.520	26.090	25.120	25.910	25.910	46,735,420
2025-09-19	24.990	25.990	24.750	25.400	25.400	55,178,820
2025-09-18	24.250	25.910	23.720	24.860	24.860	58,193,260
2025-09-17	24.530	24.960	24.180	24.340	24.340	30,222,160
2025-09-16	24.530	25.100	24.350	24.800	24.800	25,323,400
2025-09-15	25.500	25.850	24.690	24.710	24.710	33,691,026
2025-09-12	25.110	25.490	24.520	24.900	24.900	42,541,825
2025-09-11	25.140	25.600	23.560	25.330	25.330	55,299,960
2025-09-10	25.350	26.250	25.150	25.390	25.390	40,974,600
2025-09-09	25.660	26.620	24.900	25.430	25.430	52,210,948
2025-09-08	24.930	26.160	24.550	25.860	25.860	63,885,920
2025-09-05	24.160	25.990	23.570	25.140	25.140	68,224,819
2025-09-04	25.220	26.190	23.540	24.190	24.190	71,868,119
2025-09-03	26.590	26.860	24.890	25.200	25.200	83,214,060
2025-09-02	28.100	28.800	26.600	27.090	27.090	125,010,453
2025-09-01	26.020	28.100	25.700	28.100	28.100	127,913,120
2025-08-29	21.380	24.260	20.850	23.420	23.420	111,702,575
2025-08-28	21.000	21.880	20.340	21.280	21.280	89,270,181
2025-08-27	22.280	22.500	20.150	20.350	20.350	74,845,694
2025-08-26	20.810	21.560	20.010	21.300	21.300	77,802,400
2025-08-25	20.000	22.450	20.000	21.530	21.530	107,347,707
2025-08-22	19.240	21.100	18.590	20.010	20.010	118,986,905
2025-08-21	18.000	19.030	17.220	18.240	18.240	106,928,425
2025-08-20	17.000	17.080	16.530	16.960	16.960	31,394,601
2025-08-19	17.170	17.960	17.060	17.080	17.080	52,805,466
2025-08-18	16.600	17.450	16.310	17.250	17.250	57,690,685
2025-08-15	16.180	16.780	15.950	16.700	16.700	49,214,138
2025-08-14	15.850	16.500	15.810	16.250	16.250	49,324,605
2025-08-13	15.870	15.980	15.630	15.780	15.780	18,230,880
2025-08-12	15.470	15.900	15.450	15.900	15.900	21,244,065
2025-08-11	15.160	15.590	15.120	15.490	15.490	12,162,074
2025-08-08	15.600	15.650	15.180	15.190	15.190	12,712,040
2025-08-07	15.500	15.660	15.420	15.610	15.610	11,640,600
2025-08-06	15.340	15.590	15.290	15.550	15.550	10,613,400
2025-08-05	15.330	15.420	15.250	15.410	15.410	9,319,100
2025-08-04	15.100	15.330	15.080	15.330	15.330	8,186,500
2025-08-01	15.300	15.380	15.020	15.300	15.300	12,222,700
2025-07-31	15.550	15.730	15.200	15.250	15.250	15,438,400
2025-07-30	16.070	16.070	15.500	15.620	15.620	15,473,000
2025-07-29	15.990	16.090	15.620	16.080	16.080	17,444,100
2025-07-28	15.890	16.120	15.750	16.100	16.100	15,402,500

← NewerPage 5 of 21 · 1,219 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.