G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 310.00 | 322.56 | 300.10 | 320.88 | 320.88 | 1,910,509 |
| 2026-10-22 | 333.60 | 335.22 | 323.00 | 323.01 | 323.01 | 1,206,991 |
| 2026-10-21 | 339.94 | 342.32 | 333.89 | 334.75 | 334.75 | 736,399 |
| 2026-10-20 | 338.05 | 340.84 | 335.05 | 339.01 | 339.01 | 723,387 |
| 2026-10-19 | 333.00 | 340.48 | 330.66 | 339.13 | 339.13 | 912,121 |
| 2026-10-16 | 338.29 | 343.48 | 333.00 | 334.52 | 334.52 | 967,490 |
| 2026-10-15 | 333.33 | 344.39 | 333.00 | 338.29 | 338.29 | 1,131,741 |
| 2026-10-14 | 338.55 | 342.50 | 336.60 | 339.10 | 339.10 | 888,659 |
| 2026-10-13 | 343.00 | 344.30 | 335.47 | 339.00 | 339.00 | 973,732 |
| 2026-10-12 | 343.95 | 347.65 | 342.58 | 345.00 | 345.00 | 767,800 |
| 2026-10-09 | 339.00 | 346.98 | 338.68 | 346.07 | 346.07 | 1,265,921 |
| 2026-10-08 | 339.99 | 342.67 | 337.05 | 339.28 | 339.28 | 646,357 |
| 2026-09-30 | 336.06 | 341.40 | 336.06 | 339.69 | 339.69 | 731,296 |
| 2026-09-29 | 335.50 | 340.97 | 335.03 | 335.96 | 335.96 | 781,496 |
| 2026-09-28 | 343.04 | 343.04 | 333.00 | 336.03 | 336.03 | 1,010,743 |
Page 1 of 1 · 15 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 3.0000 CNY |
| 2022-12-29 | 14.0000 CNY |
| 2022-05-20 | 16.0000 CNY |
| 2021-06-08 | 12.0000 CNY |
| 2020-05-20 | 5.0000 CNY |
| 2019-05-22 | 10.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.