Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.940	16.030	15.800	15.860	15.860	13,242,100
2025-07-24	15.590	15.920	15.570	15.920	15.920	14,543,740
2025-07-23	15.900	15.970	15.670	15.730	15.730	15,374,640
2025-07-22	15.990	16.000	15.760	15.840	15.840	19,001,000
2025-07-21	16.110	16.260	15.930	16.010	16.010	18,188,820
2025-07-18	16.300	16.370	15.920	15.970	15.970	21,517,800
2025-07-17	16.180	16.310	16.030	16.220	16.220	21,417,500
2025-07-16	16.080	16.210	15.880	16.070	16.070	16,664,580
2025-07-15	16.190	16.440	15.920	16.090	16.090	22,888,100
2025-07-14	16.710	16.750	16.100	16.300	16.300	30,501,700
2025-07-11	16.590	16.990	16.350	16.750	16.750	46,197,700
2025-07-10	16.900	17.000	16.450	16.510	16.510	44,584,273
2025-07-09	17.360	17.540	16.810	17.060	17.060	64,313,320
2025-07-08	16.680	18.880	16.680	17.720	17.720	115,112,127
2025-07-07	16.000	16.590	15.900	16.390	16.390	36,847,540
2025-07-04	15.600	16.300	15.460	16.000	16.000	38,295,254
2025-07-03	15.470	15.680	15.430	15.600	15.600	17,421,721
2025-07-02	15.710	15.780	15.410	15.520	15.520	18,537,800
2025-07-01	16.370	16.460	15.570	15.780	15.780	39,885,751
2025-06-30	16.260	16.800	16.120	16.530	16.530	39,363,081
2025-06-27	16.990	17.460	16.270	16.340	16.340	63,322,975
2025-06-26	16.560	17.870	16.250	17.320	17.320	88,176,896
2025-06-25	15.890	17.360	15.740	16.820	16.820	89,427,501
2025-06-24	15.800	16.380	15.660	16.160	16.160	63,256,911
2025-06-23	15.130	16.200	15.070	16.100	16.100	67,784,600
2025-06-20	14.500	16.210	13.900	15.470	15.470	60,346,720
2025-06-19	15.510	15.540	14.550	14.600	14.600	32,659,620
2025-06-18	15.200	15.750	15.100	15.390	15.390	42,354,020
2025-06-17	15.030	15.630	14.880	15.370	15.370	53,552,693
2025-06-16	14.100	15.100	14.100	15.100	15.100	52,363,483
2025-06-13	14.830	14.880	14.120	14.150	14.150	26,718,720
2025-06-12	14.310	14.870	14.280	14.690	14.690	26,945,140
2025-06-11	14.150	14.650	14.050	14.430	14.430	25,736,781
2025-06-10	14.500	14.500	13.870	14.110	14.110	16,174,900
2025-06-09	14.260	14.520	14.110	14.450	14.450	17,016,698
2025-06-06	14.370	14.600	14.150	14.160	14.160	15,430,296
2025-06-05	14.130	14.520	14.070	14.450	14.450	22,523,620
2025-06-04	14.030	14.240	13.970	14.140	14.140	15,320,800
2025-06-03	14.370	14.730	14.140	14.170	14.170	23,329,420
2025-05-30	14.400	14.800	14.090	14.130	14.130	28,173,120
2025-05-29	13.250	14.600	13.250	14.570	14.570	39,030,940
2025-05-28	13.300	13.540	13.160	13.380	13.380	9,878,947
2025-05-27	13.320	13.380	13.210	13.300	13.300	5,740,200
2025-05-26	13.140	13.390	13.110	13.350	13.350	8,961,399
2025-05-23	13.540	13.570	13.130	13.140	13.140	11,892,252
2025-05-22	13.410	13.700	13.410	13.480	13.480	8,791,939
2025-05-21	13.590	13.760	13.530	13.580	13.580	11,257,388
2025-05-20	14.010	14.030	13.400	13.660	13.660	28,764,708
2025-05-19	14.380	14.590	14.250	14.500	14.500	7,850,200
2025-05-16	14.380	14.560	14.210	14.380	14.380	9,809,853
2025-05-15	15.070	15.070	14.550	14.560	14.560	19,539,900
2025-05-14	14.780	15.380	14.510	15.220	15.220	29,569,813
2025-05-13	15.090	15.160	14.660	14.680	14.680	16,112,000
2025-05-12	14.850	14.970	14.520	14.930	14.930	18,102,680
2025-05-09	15.000	15.000	14.480	14.480	14.480	18,008,600
2025-05-08	14.890	15.000	14.690	14.980	14.980	23,977,900
2025-05-07	15.430	16.140	14.810	14.960	14.960	42,846,140
2025-05-06	14.180	14.810	14.080	14.810	14.810	26,320,220
2025-04-30	13.960	14.220	13.900	13.930	13.930	18,349,131
2025-04-29	13.910	14.090	13.690	13.900	13.900	13,841,100

← NewerPage 6 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.