G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-24 | 343.99 | 348.30 | 342.00 | 342.00 | 342.00 | 845,907 |
| 2026-09-23 | 352.00 | 352.00 | 343.86 | 344.58 | 344.58 | 1,031,460 |
| 2026-09-22 | 350.00 | 354.26 | 349.00 | 350.40 | 350.40 | 1,041,519 |
| 2026-09-21 | 347.65 | 350.50 | 344.65 | 348.91 | 348.91 | 926,525 |
| 2026-09-18 | 352.05 | 358.05 | 345.15 | 347.71 | 347.71 | 1,771,060 |
| 2026-09-17 | 359.95 | 361.49 | 351.39 | 352.06 | 352.06 | 1,344,890 |
| 2026-09-16 | 370.80 | 373.50 | 366.50 | 373.49 | 363.49 | 928,558 |
| 2026-09-15 | 370.00 | 374.81 | 369.22 | 371.61 | 361.66 | 750,050 |
| 2026-09-14 | 376.19 | 376.19 | 368.28 | 370.00 | 360.09 | 1,126,002 |
| 2026-09-11 | 382.94 | 383.99 | 375.00 | 375.20 | 365.15 | 1,562,500 |
| 2026-09-10 | 387.80 | 388.89 | 382.40 | 384.90 | 384.90 | 924,480 |
| 2026-09-09 | 402.91 | 403.06 | 387.02 | 387.78 | 387.78 | 2,047,200 |
| 2026-09-08 | 405.15 | 409.73 | 400.11 | 402.87 | 402.87 | 1,227,319 |
| 2026-09-07 | 407.13 | 408.50 | 399.80 | 405.07 | 405.07 | 2,620,886 |
| 2026-09-04 | 380.89 | 408.50 | 380.84 | 399.90 | 399.90 | 3,816,909 |
| 2026-09-03 | 378.60 | 386.72 | 378.60 | 380.96 | 380.96 | 1,171,100 |
| 2026-09-02 | 385.58 | 388.99 | 378.02 | 378.57 | 378.57 | 1,554,300 |
| 2026-09-01 | 383.99 | 391.99 | 382.52 | 387.48 | 387.48 | 1,710,728 |
| 2026-08-31 | 386.00 | 390.86 | 380.41 | 383.49 | 383.49 | 1,412,101 |
| 2026-08-28 | 386.17 | 390.14 | 385.90 | 388.08 | 388.08 | 826,544 |
| 2026-08-27 | 387.00 | 388.45 | 382.51 | 388.36 | 388.36 | 1,132,660 |
| 2026-08-26 | 383.59 | 390.88 | 382.81 | 386.34 | 386.34 | 938,803 |
| 2026-08-25 | 379.65 | 386.48 | 377.30 | 385.09 | 385.09 | 1,031,664 |
| 2026-08-24 | 382.81 | 385.52 | 376.92 | 380.82 | 380.82 | 1,214,320 |
| 2026-08-21 | 390.00 | 391.47 | 380.10 | 383.81 | 383.81 | 2,017,859 |
| 2026-08-20 | 385.00 | 397.33 | 384.79 | 393.91 | 393.91 | 2,428,852 |
| 2026-08-19 | 381.00 | 390.99 | 378.51 | 384.79 | 384.79 | 2,300,936 |
| 2026-08-18 | 389.00 | 389.80 | 381.10 | 382.92 | 382.92 | 1,465,863 |
| 2026-08-17 | 388.77 | 392.51 | 381.13 | 389.80 | 389.80 | 2,168,553 |
| 2026-08-14 | 383.90 | 392.00 | 374.00 | 390.30 | 390.30 | 3,274,693 |
| 2026-08-13 | 383.00 | 389.79 | 380.63 | 384.25 | 384.25 | 1,891,954 |
| 2026-08-12 | 386.25 | 389.72 | 382.58 | 383.30 | 383.30 | 1,393,643 |
| 2026-08-11 | 394.36 | 399.98 | 385.75 | 386.25 | 386.25 | 2,144,012 |
| 2026-08-10 | 382.13 | 395.42 | 381.00 | 394.80 | 394.80 | 1,963,098 |
| 2026-08-07 | 384.45 | 385.00 | 378.38 | 382.67 | 382.67 | 1,662,389 |
| 2026-08-06 | 390.00 | 396.98 | 382.00 | 383.52 | 383.52 | 2,235,980 |
| 2026-08-05 | 391.00 | 399.57 | 390.00 | 392.00 | 392.00 | 2,354,666 |
| 2026-08-04 | 386.77 | 394.59 | 383.00 | 392.49 | 392.49 | 2,275,600 |
| 2026-08-03 | 390.99 | 395.77 | 382.83 | 385.01 | 385.01 | 2,687,235 |
| 2026-07-31 | 373.75 | 395.98 | 373.58 | 389.35 | 389.35 | 3,709,133 |
| 2026-07-30 | 374.50 | 392.18 | 372.00 | 383.34 | 383.34 | 3,337,886 |
| 2026-07-29 | 349.00 | 379.78 | 348.90 | 376.43 | 376.43 | 4,142,498 |
| 2026-07-28 | 350.95 | 354.49 | 346.67 | 347.90 | 347.90 | 1,445,400 |
| 2026-07-27 | 347.79 | 352.87 | 344.22 | 352.66 | 352.66 | 1,080,500 |
| 2026-07-24 | 348.60 | 355.00 | 347.80 | 347.80 | 347.80 | 1,194,753 |
| 2026-07-23 | 355.19 | 358.80 | 345.23 | 358.68 | 358.68 | 1,805,411 |
| 2026-07-22 | 364.00 | 365.68 | 355.50 | 356.80 | 356.80 | 2,271,449 |
| 2026-07-21 | 350.98 | 360.50 | 348.12 | 356.00 | 356.00 | 1,964,649 |
| 2026-07-20 | 342.00 | 354.00 | 338.11 | 351.94 | 351.94 | 2,041,995 |
Page 1 of 21 · 1,212 trading daysOlder →
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.