Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.260	14.540	13.960	14.010	14.010	18,834,500
2025-04-25	14.980	15.280	14.160	14.340	14.340	40,002,374
2025-04-24	16.050	16.220	15.270	15.380	15.380	33,964,100
2025-04-23	16.100	16.930	15.860	16.180	16.180	57,124,368
2025-04-22	15.300	17.180	15.220	16.350	16.350	68,354,488
2025-04-21	14.050	14.980	13.890	14.790	14.790	31,184,860
2025-04-18	13.820	14.660	13.820	14.150	14.150	21,938,800
2025-04-17	14.020	14.250	13.910	13.910	13.910	11,926,500
2025-04-16	14.200	14.390	13.710	14.220	14.220	19,286,200
2025-04-15	14.460	14.630	14.210	14.280	14.280	14,450,100
2025-04-14	14.350	14.950	14.350	14.550	14.550	24,600,700
2025-04-11	14.060	15.160	14.060	14.160	14.160	29,075,800
2025-04-10	13.750	14.650	13.750	14.190	14.190	31,677,053
2025-04-09	12.560	13.680	11.720	13.530	13.530	35,351,242
2025-04-08	12.200	12.890	12.080	12.710	12.710	32,336,874
2025-04-07	13.490	14.000	11.770	11.770	11.770	28,240,418
2025-04-03	14.470	14.980	14.460	14.710	14.710	12,457,600
2025-04-02	14.400	14.810	14.260	14.640	14.640	18,421,000
2025-04-01	15.360	15.520	15.030	15.170	15.170	11,545,200
2025-03-31	15.500	15.500	14.880	15.370	15.370	14,821,700
2025-03-28	15.840	15.890	15.600	15.620	15.620	9,127,700
2025-03-27	15.460	16.060	15.430	15.740	15.740	13,604,509
2025-03-26	15.650	15.850	15.560	15.650	15.650	10,466,800
2025-03-25	15.830	15.830	15.370	15.400	15.400	12,265,240
2025-03-24	16.400	16.500	15.350	15.890	15.890	23,483,520
2025-03-21	16.730	16.980	16.350	16.450	16.450	14,407,500
2025-03-20	16.960	17.240	16.840	16.860	16.860	13,906,520
2025-03-19	17.120	17.250	16.900	17.020	17.020	14,493,000
2025-03-18	17.300	17.390	17.040	17.200	17.200	15,127,400
2025-03-17	17.130	17.290	17.030	17.140	17.140	18,369,900
2025-03-14	16.380	17.900	16.320	17.300	17.300	37,943,455
2025-03-13	16.920	16.950	16.250	16.410	16.410	19,359,960
2025-03-12	17.000	17.260	16.890	16.920	16.920	19,318,560
2025-03-11	16.550	16.870	16.500	16.780	16.780	19,609,255
2025-03-10	17.380	17.480	16.980	17.110	17.110	18,463,800
2025-03-07	17.900	17.950	17.160	17.420	17.420	30,970,948
2025-03-06	17.460	18.270	17.420	18.080	18.080	41,118,309
2025-03-05	17.550	17.810	16.850	17.410	17.410	31,882,938
2025-03-04	17.210	17.730	17.130	17.720	17.720	18,771,520
2025-03-03	17.840	18.060	17.200	17.580	17.580	24,567,660
2025-02-28	18.200	18.770	17.490	17.680	17.680	33,442,100
2025-02-27	19.220	19.580	18.320	18.740	18.740	43,207,200
2025-02-26	19.440	19.700	18.910	19.410	19.410	42,948,300
2025-02-25	19.010	19.440	18.760	18.950	18.950	43,504,320
2025-02-24	19.900	20.150	19.250	19.550	19.550	55,782,620
2025-02-21	20.050	20.300	19.100	20.200	20.200	77,656,118
2025-02-20	18.760	21.620	18.760	20.040	20.040	96,903,980
2025-02-19	17.930	18.750	17.610	18.540	18.540	47,249,424
2025-02-18	19.030	19.370	17.830	17.870	17.870	62,721,424
2025-02-17	18.500	20.500	18.500	19.590	19.590	93,704,918
2025-02-14	18.610	18.680	18.040	18.310	18.310	44,741,856
2025-02-13	18.750	19.800	17.880	19.090	19.090	67,392,444
2025-02-12	18.650	18.950	18.510	18.870	18.870	39,064,097
2025-02-11	19.010	19.180	18.510	18.640	18.640	42,977,800
2025-02-10	19.100	19.400	18.800	19.240	19.240	55,560,600
2025-02-07	18.550	19.720	18.430	19.180	19.180	80,172,839
2025-02-06	17.930	18.940	17.520	18.870	18.870	70,724,039
2025-02-05	17.770	19.020	17.510	18.260	18.260	66,889,200
2025-01-27	19.010	19.320	17.670	17.670	17.670	78,097,980
2025-01-24	17.510	20.500	17.510	19.810	19.810	125,394,636

← NewerPage 7 of 21 · 1,212 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.