Global Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.800 | 12.880 | 12.200 | 12.480 | 12.480 | 36,305,641 |
| 2024-10-29 | 13.000 | 13.430 | 12.900 | 12.920 | 12.920 | 33,672,215 |
| 2024-10-28 | 12.720 | 13.140 | 12.600 | 13.120 | 13.120 | 31,047,807 |
| 2024-10-25 | 12.760 | 13.010 | 12.660 | 12.820 | 12.820 | 31,468,930 |
| 2024-10-24 | 12.700 | 12.890 | 12.510 | 12.750 | 12.750 | 27,039,501 |
| 2024-10-23 | 13.500 | 14.000 | 12.700 | 12.910 | 12.910 | 62,206,648 |
| 2024-10-22 | 15.110 | 15.230 | 13.410 | 13.590 | 13.590 | 83,687,264 |
| 2024-10-21 | 14.200 | 15.920 | 13.950 | 15.790 | 15.790 | 104,986,126 |
| 2024-10-18 | 13.730 | 15.000 | 13.630 | 14.400 | 14.400 | 94,921,070 |
| 2024-10-17 | 13.600 | 14.500 | 13.210 | 13.540 | 13.540 | 79,901,601 |
| 2024-10-16 | 12.120 | 13.620 | 12.000 | 13.390 | 13.390 | 66,789,702 |
| 2024-10-15 | 12.510 | 14.780 | 12.320 | 12.820 | 12.820 | 89,389,740 |
| 2024-10-14 | 12.740 | 13.290 | 11.510 | 13.260 | 13.260 | 77,180,337 |
| 2024-10-11 | 11.500 | 13.000 | 11.440 | 12.490 | 12.490 | 66,516,810 |
| 2024-10-10 | 12.850 | 13.250 | 11.170 | 11.930 | 11.930 | 58,479,252 |
| 2024-10-09 | 12.520 | 15.060 | 12.240 | 12.910 | 12.910 | 94,094,475 |
| 2024-10-08 | 13.380 | 13.380 | 12.000 | 13.380 | 13.380 | 79,980,488 |
| 2024-09-30 | 9.950 | 11.150 | 9.580 | 11.150 | 11.150 | 78,525,928 |
| 2024-09-27 | 8.890 | 9.530 | 8.760 | 9.290 | 9.290 | 54,554,988 |
| 2024-09-26 | 8.380 | 8.680 | 8.300 | 8.660 | 8.660 | 39,672,576 |
| 2024-09-25 | 8.240 | 9.100 | 8.240 | 8.600 | 8.600 | 55,427,078 |
| 2024-09-24 | 7.690 | 8.170 | 7.640 | 8.120 | 8.120 | 32,794,700 |
| 2024-09-23 | 7.680 | 7.780 | 7.540 | 7.680 | 7.680 | 12,855,800 |
| 2024-09-20 | 7.560 | 7.720 | 7.530 | 7.640 | 7.640 | 15,983,200 |
| 2024-09-19 | 7.260 | 7.580 | 7.190 | 7.510 | 7.510 | 17,658,000 |
| 2024-09-18 | 7.310 | 7.380 | 6.990 | 7.190 | 7.190 | 12,594,857 |
| 2024-09-13 | 7.540 | 7.580 | 7.280 | 7.340 | 7.340 | 14,025,900 |
| 2024-09-12 | 7.330 | 7.650 | 7.330 | 7.610 | 7.610 | 20,625,900 |
| 2024-09-11 | 7.410 | 7.500 | 7.270 | 7.330 | 7.330 | 8,965,600 |
| 2024-09-10 | 7.400 | 7.510 | 7.110 | 7.440 | 7.440 | 14,795,400 |
| 2024-09-09 | 7.360 | 7.450 | 7.180 | 7.350 | 7.350 | 18,286,980 |
| 2024-09-06 | 7.710 | 7.910 | 7.470 | 7.470 | 7.470 | 31,383,300 |
| 2024-09-05 | 7.700 | 8.100 | 7.700 | 7.730 | 7.730 | 40,558,200 |
| 2024-09-04 | 7.640 | 7.710 | 7.340 | 7.400 | 7.400 | 22,169,760 |
| 2024-09-03 | 7.790 | 8.170 | 7.600 | 7.710 | 7.710 | 29,034,679 |
| 2024-09-02 | 7.760 | 7.790 | 7.500 | 7.530 | 7.530 | 21,691,100 |
| 2024-08-30 | 7.400 | 8.040 | 7.380 | 7.780 | 7.780 | 39,940,501 |
| 2024-08-29 | 7.540 | 7.570 | 7.360 | 7.450 | 7.450 | 18,700,326 |
| 2024-08-28 | 7.520 | 7.630 | 7.350 | 7.600 | 7.600 | 22,952,305 |
| 2024-08-27 | 7.350 | 7.720 | 7.160 | 7.670 | 7.670 | 33,911,436 |
| 2024-08-26 | 7.430 | 7.450 | 7.220 | 7.400 | 7.400 | 18,987,226 |
| 2024-08-23 | 7.210 | 7.630 | 7.200 | 7.500 | 7.500 | 30,629,960 |
| 2024-08-22 | 7.730 | 7.740 | 7.290 | 7.300 | 7.300 | 28,418,229 |
| 2024-08-21 | 7.710 | 7.870 | 7.600 | 7.770 | 7.770 | 34,615,989 |
| 2024-08-20 | 7.710 | 7.950 | 7.400 | 7.780 | 7.780 | 62,342,303 |
| 2024-08-19 | 7.030 | 8.240 | 7.010 | 8.240 | 8.240 | 70,447,898 |
| 2024-08-16 | 6.830 | 6.950 | 6.780 | 6.870 | 6.870 | 5,707,300 |
| 2024-08-15 | 6.640 | 6.850 | 6.550 | 6.830 | 6.830 | 6,974,940 |
| 2024-08-14 | 6.630 | 6.710 | 6.620 | 6.640 | 6.640 | 3,324,500 |
| 2024-08-13 | 6.550 | 6.650 | 6.490 | 6.640 | 6.640 | 3,386,500 |
| 2024-08-12 | 6.600 | 6.680 | 6.510 | 6.530 | 6.530 | 3,610,100 |
| 2024-08-09 | 6.720 | 6.790 | 6.640 | 6.650 | 6.650 | 3,300,500 |
| 2024-08-08 | 6.790 | 6.800 | 6.580 | 6.690 | 6.690 | 5,240,000 |
| 2024-08-07 | 6.820 | 6.910 | 6.800 | 6.810 | 6.810 | 3,836,820 |
| 2024-08-06 | 6.760 | 6.950 | 6.750 | 6.830 | 6.830 | 3,991,000 |
| 2024-08-05 | 6.900 | 7.040 | 6.730 | 6.730 | 6.730 | 6,902,580 |
| 2024-08-02 | 7.100 | 7.200 | 6.980 | 6.990 | 6.990 | 7,334,300 |
| 2024-08-01 | 7.170 | 7.280 | 7.120 | 7.180 | 7.180 | 9,938,855 |
| 2024-07-31 | 6.910 | 7.340 | 6.890 | 7.250 | 7.250 | 15,243,155 |
| 2024-07-30 | 6.920 | 7.020 | 6.870 | 6.930 | 6.930 | 8,776,220 |
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.