Global Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.030 | 18.800 | 17.350 | 17.440 | 17.440 | 86,034,642 |
| 2025-01-22 | 16.180 | 18.900 | 16.180 | 17.650 | 17.650 | 96,010,248 |
| 2025-01-21 | 16.780 | 16.980 | 16.020 | 16.520 | 16.520 | 46,309,540 |
| 2025-01-20 | 16.490 | 17.060 | 16.020 | 16.650 | 16.650 | 56,469,000 |
| 2025-01-17 | 15.970 | 16.290 | 15.790 | 15.920 | 15.920 | 34,113,700 |
| 2025-01-16 | 16.380 | 16.420 | 15.820 | 16.120 | 16.120 | 43,750,200 |
| 2025-01-15 | 16.330 | 16.630 | 16.030 | 16.120 | 16.120 | 43,524,160 |
| 2025-01-14 | 15.360 | 16.500 | 15.200 | 16.490 | 16.490 | 60,568,400 |
| 2025-01-13 | 14.350 | 15.280 | 14.140 | 15.200 | 15.200 | 38,982,220 |
| 2025-01-10 | 15.860 | 16.060 | 14.860 | 14.870 | 14.870 | 44,117,786 |
| 2025-01-09 | 15.750 | 16.360 | 15.750 | 15.980 | 15.980 | 45,826,260 |
| 2025-01-08 | 15.860 | 16.450 | 15.350 | 15.940 | 15.940 | 60,284,788 |
| 2025-01-07 | 15.250 | 16.080 | 15.140 | 16.060 | 16.060 | 50,012,451 |
| 2025-01-06 | 15.930 | 16.240 | 14.840 | 15.070 | 15.070 | 52,568,161 |
| 2025-01-03 | 18.120 | 18.220 | 16.090 | 16.210 | 16.210 | 66,177,082 |
| 2025-01-02 | 17.820 | 18.880 | 16.900 | 18.100 | 18.100 | 64,417,797 |
| 2024-12-31 | 19.890 | 20.500 | 18.100 | 18.360 | 18.360 | 79,222,890 |
| 2024-12-30 | 18.360 | 20.650 | 18.200 | 20.140 | 20.140 | 98,244,987 |
| 2024-12-27 | 17.920 | 19.680 | 17.920 | 18.890 | 18.890 | 88,260,485 |
| 2024-12-26 | 18.130 | 18.680 | 17.860 | 18.390 | 18.390 | 61,155,728 |
| 2024-12-25 | 18.500 | 18.780 | 17.270 | 18.320 | 18.320 | 76,314,196 |
| 2024-12-24 | 19.900 | 20.530 | 18.290 | 18.980 | 18.980 | 93,044,076 |
| 2024-12-23 | 21.380 | 21.590 | 19.560 | 19.780 | 19.780 | 98,223,883 |
| 2024-12-20 | 21.520 | 22.800 | 20.950 | 21.860 | 21.860 | 129,156,336 |
| 2024-12-19 | 21.800 | 23.270 | 20.820 | 21.140 | 21.140 | 138,018,836 |
| 2024-12-18 | 19.110 | 23.380 | 19.110 | 22.550 | 22.550 | 172,191,078 |
| 2024-12-17 | 17.220 | 20.870 | 16.950 | 19.480 | 19.480 | 134,985,326 |
| 2024-12-16 | 18.610 | 19.000 | 17.200 | 17.570 | 17.570 | 99,119,459 |
| 2024-12-13 | 19.670 | 20.900 | 19.020 | 19.480 | 19.480 | 166,644,319 |
| 2024-12-12 | 15.500 | 18.820 | 15.490 | 18.820 | 18.820 | 100,798,971 |
| 2024-12-11 | 15.650 | 16.050 | 15.370 | 15.680 | 15.680 | 34,743,623 |
| 2024-12-10 | 17.290 | 17.360 | 15.850 | 15.880 | 15.880 | 54,823,754 |
| 2024-12-09 | 16.100 | 16.650 | 16.010 | 16.320 | 16.320 | 28,774,900 |
| 2024-12-06 | 16.330 | 16.880 | 15.810 | 16.490 | 16.490 | 53,396,800 |
| 2024-12-05 | 15.910 | 16.790 | 15.910 | 16.760 | 16.760 | 58,403,563 |
| 2024-12-04 | 16.010 | 16.570 | 15.710 | 15.950 | 15.950 | 43,559,305 |
| 2024-12-03 | 16.580 | 16.750 | 16.100 | 16.400 | 16.400 | 48,540,760 |
| 2024-12-02 | 15.810 | 16.980 | 15.520 | 16.800 | 16.800 | 67,647,145 |
| 2024-11-29 | 14.760 | 17.500 | 14.650 | 16.520 | 16.520 | 86,589,041 |
| 2024-11-28 | 14.500 | 15.340 | 14.320 | 14.890 | 14.890 | 49,154,618 |
| 2024-11-27 | 13.750 | 14.250 | 13.250 | 14.230 | 14.230 | 26,650,145 |
| 2024-11-26 | 14.080 | 14.330 | 13.810 | 13.840 | 13.840 | 18,549,500 |
| 2024-11-25 | 14.500 | 14.630 | 13.700 | 14.170 | 14.170 | 30,279,908 |
| 2024-11-22 | 15.150 | 15.620 | 14.460 | 14.480 | 14.480 | 41,841,699 |
| 2024-11-21 | 15.260 | 15.490 | 14.860 | 15.220 | 15.220 | 38,387,150 |
| 2024-11-20 | 14.460 | 15.760 | 14.350 | 15.410 | 15.410 | 49,859,719 |
| 2024-11-19 | 13.990 | 14.630 | 13.750 | 14.590 | 14.590 | 38,029,354 |
| 2024-11-18 | 14.900 | 15.180 | 13.600 | 13.730 | 13.730 | 42,415,167 |
| 2024-11-15 | 15.810 | 16.280 | 15.000 | 15.030 | 15.030 | 48,097,616 |
| 2024-11-14 | 16.120 | 16.880 | 15.860 | 15.890 | 15.890 | 45,502,881 |
| 2024-11-13 | 16.200 | 16.570 | 15.750 | 16.350 | 16.350 | 51,931,083 |
| 2024-11-12 | 17.510 | 17.990 | 16.300 | 16.620 | 16.620 | 83,594,623 |
| 2024-11-11 | 18.230 | 19.500 | 17.500 | 17.730 | 17.730 | 121,105,593 |
| 2024-11-08 | 17.690 | 19.660 | 17.500 | 18.140 | 18.140 | 143,465,957 |
| 2024-11-07 | 13.340 | 16.500 | 13.340 | 16.500 | 16.500 | 92,593,971 |
| 2024-11-06 | 13.800 | 14.400 | 13.530 | 13.750 | 13.750 | 58,473,025 |
| 2024-11-05 | 12.530 | 13.980 | 12.500 | 13.800 | 13.800 | 57,393,317 |
| 2024-11-04 | 12.000 | 12.540 | 11.910 | 12.520 | 12.520 | 23,918,200 |
| 2024-11-01 | 13.200 | 13.400 | 12.200 | 12.220 | 12.220 | 38,414,880 |
| 2024-10-31 | 12.450 | 13.390 | 12.280 | 13.090 | 13.090 | 45,064,248 |
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.