Global Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.380	11.080	10.110	11.040	11.040	14,508,120
2026-10-22	10.930	11.040	10.550	10.550	10.550	6,989,046
2026-10-21	11.000	11.180	10.910	10.940	10.940	7,162,500
2026-10-20	10.750	11.080	10.740	11.030	11.030	6,396,807
2026-10-19	10.690	10.980	10.620	10.870	10.870	7,008,207
2026-10-16	10.990	11.180	10.680	10.800	10.800	7,674,000
2026-10-15	11.000	11.210	10.850	10.880	10.880	7,920,500
2026-10-14	11.260	11.300	11.120	11.180	11.180	5,513,100
2026-10-13	11.040	11.410	10.850	11.330	11.330	10,273,655
2026-10-12	11.200	11.260	11.000	11.140	11.140	6,088,797
2026-10-09	10.830	11.300	10.500	11.240	11.240	10,865,268
2026-10-08	10.990	11.120	10.770	10.840	10.840	5,630,000
2026-09-30	11.190	11.220	10.900	11.000	11.000	5,199,200
2026-09-29	10.900	11.230	10.900	11.140	11.140	6,479,000
2026-09-28	11.080	11.170	10.810	10.920	10.920	7,050,407
2026-09-24	11.300	11.340	11.060	11.130	11.130	6,017,000
2026-09-23	11.620	11.620	11.290	11.310	11.310	6,371,300
2026-09-22	11.530	11.740	11.530	11.620	11.620	10,421,699
2026-09-21	11.500	11.540	11.400	11.530	11.530	8,362,500
2026-09-18	11.360	11.470	11.280	11.410	11.410	8,178,600
2026-09-17	11.120	11.340	11.120	11.290	11.290	6,439,600
2026-09-16	11.110	11.330	10.990	11.250	11.250	6,904,960
2026-09-15	11.440	11.500	11.120	11.150	11.150	7,727,500
2026-09-14	11.360	11.510	11.260	11.340	11.340	6,557,100
2026-09-11	11.570	11.580	11.180	11.420	11.420	11,678,390
2026-09-10	11.640	11.800	11.590	11.660	11.660	7,678,499
2026-09-09	12.020	12.070	11.680	11.760	11.760	12,625,260
2026-09-08	12.150	12.340	11.980	12.100	12.100	11,162,060
2026-09-07	12.270	12.390	12.080	12.150	12.150	17,500,102
2026-09-04	12.260	13.000	12.260	12.370	12.370	32,099,369
2026-09-03	12.300	12.490	12.040	12.050	12.050	11,562,431
2026-09-02	12.400	12.450	11.940	12.320	12.320	16,392,020
2026-09-01	12.140	12.720	12.100	12.590	12.590	20,722,465
2026-08-31	12.080	12.280	12.000	12.140	12.140	13,976,107
2026-08-28	12.970	13.060	12.300	12.300	12.300	26,119,764
2026-08-27	12.480	13.000	12.400	12.930	12.930	21,600,805
2026-08-26	12.050	12.760	12.000	12.460	12.460	22,383,471
2026-08-25	11.560	12.250	11.500	12.150	12.150	18,984,680
2026-08-24	12.440	12.700	11.760	11.810	11.810	25,380,547
2026-08-21	12.270	12.560	11.780	12.440	12.440	24,411,443
2026-08-20	13.170	13.280	12.230	12.250	12.250	41,656,031
2026-08-19	13.830	14.600	13.660	13.960	13.960	63,182,613
2026-08-18	13.200	13.840	13.110	13.660	13.660	30,521,523
2026-08-17	12.930	13.340	12.530	13.290	13.290	22,118,984
2026-08-14	12.680	13.600	12.600	12.980	12.980	33,394,840
2026-08-13	12.960	13.180	12.660	12.660	12.660	12,803,300
2026-08-12	12.660	12.940	12.480	12.880	12.880	13,660,676
2026-08-11	12.890	12.960	12.540	12.660	12.660	13,532,576
2026-08-10	12.530	13.100	12.250	12.820	12.820	21,372,699
2026-08-07	13.540	13.540	12.510	12.580	12.580	37,502,953
2026-08-06	13.450	13.800	13.360	13.590	13.590	23,627,576
2026-08-05	13.190	13.820	12.520	13.660	13.660	38,693,535
2026-08-04	12.800	13.340	12.710	13.180	13.180	23,714,801
2026-08-03	12.580	12.940	12.080	12.830	12.830	27,156,035
2026-07-31	11.900	12.800	11.860	12.550	12.550	31,368,359
2026-07-30	11.670	12.440	11.670	12.150	12.150	30,766,523
2026-07-29	11.860	12.050	11.610	11.810	11.810	26,753,982
2026-07-28	11.010	12.380	10.900	12.000	12.000	38,443,562
2026-07-27	11.000	11.240	10.940	11.190	11.190	13,931,888
2026-07-24	11.430	11.480	11.020	11.110	11.110	19,568,129

Page 1 of 2 · 120 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.