G-bits Network Technology Xiamen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	159.02	159.02	155.10	155.23	155.23	665,007
2024-07-23	164.99	165.68	159.00	159.01	159.01	863,100
2024-07-22	161.00	164.28	159.80	163.65	163.65	795,900
2024-07-19	160.88	162.35	160.11	161.49	161.49	657,826
2024-07-18	159.95	161.33	157.56	161.15	161.15	651,400
2024-07-17	159.30	162.60	158.38	161.45	161.45	905,357
2024-07-16	155.87	159.48	154.39	159.35	159.35	939,697
2024-07-15	158.31	158.31	155.11	155.89	155.89	881,700
2024-07-12	158.90	159.49	157.09	158.31	158.31	642,054
2024-07-11	157.90	159.95	155.00	159.82	159.82	1,243,382
2024-07-10	160.00	163.50	155.70	155.85	155.85	1,310,075
2024-07-09	168.24	168.50	155.79	161.13	161.13	2,033,863
2024-07-08	171.52	171.92	166.58	166.93	166.93	779,833
2024-07-05	172.09	172.09	172.09	172.09	172.09	0
2024-07-04	176.00	176.30	172.09	172.09	172.09	642,681
2024-07-03	174.74	178.78	173.53	176.00	176.00	691,200
2024-07-02	177.55	178.86	175.13	175.44	175.44	647,073
2024-07-01	177.05	179.07	174.10	178.69	178.69	751,843
2024-06-28	180.00	182.85	177.51	178.01	178.01	737,444
2024-06-27	181.30	182.00	179.39	180.33	180.33	676,024
2024-06-26	179.50	183.50	176.36	183.39	183.39	1,122,024
2024-06-25	176.15	180.64	176.00	178.14	178.14	961,204
2024-06-24	180.66	183.65	176.10	176.18	176.18	1,113,186
2024-06-21	184.15	185.36	182.00	182.90	182.90	988,550
2024-06-20	185.24	194.66	183.50	186.16	186.16	1,657,841
2024-06-19	186.01	186.06	182.09	183.50	183.50	1,093,873
2024-06-18	184.12	187.24	184.12	185.31	185.31	724,572
2024-06-17	186.80	187.29	183.18	184.19	184.19	840,277
2024-06-14	187.84	189.50	185.71	187.55	187.55	781,539
2024-06-13	190.15	190.75	187.06	187.86	187.86	698,831
2024-06-12	188.99	191.70	187.01	190.58	190.58	996,936
2024-06-11	183.53	190.31	182.51	189.40	189.40	1,097,747
2024-06-07	185.67	187.60	182.90	184.94	184.94	977,300
2024-06-06	190.00	192.29	184.00	184.63	184.63	1,331,836
2024-06-05	186.50	195.41	186.01	190.00	190.00	1,503,482
2024-06-04	183.50	187.52	183.20	187.22	187.22	794,397
2024-06-03	185.59	185.80	183.10	184.17	184.17	737,236
2024-05-31	181.71	186.00	181.71	185.00	185.00	1,048,394
2024-05-30	183.99	184.35	180.70	181.61	181.61	728,932
2024-05-29	179.46	185.70	179.40	183.99	183.99	1,160,893
2024-05-28	184.00	184.58	179.38	179.40	179.40	1,086,583
2024-05-27	185.59	186.68	180.26	184.44	184.44	1,256,524
2024-05-24	187.01	189.80	185.46	185.58	185.58	817,400
2024-05-23	192.28	192.28	188.12	188.18	188.18	1,004,300
2024-05-22	195.97	196.00	191.81	192.29	192.29	1,284,498
2024-05-21	193.33	198.50	192.64	195.79	195.79	1,741,396
2024-05-20	194.00	195.28	191.89	193.01	193.01	817,762
2024-05-17	193.00	196.05	191.01	193.74	193.74	881,725
2024-05-16	194.42	197.50	191.77	193.44	193.44	1,011,179
2024-05-15	197.36	199.46	195.00	195.00	195.00	880,000
2024-05-14	195.00	198.99	195.00	197.59	197.59	1,436,256
2024-05-13	191.98	195.15	190.31	192.55	192.55	1,221,325
2024-05-10	197.80	199.28	193.80	194.67	194.67	1,054,500
2024-05-09	197.25	198.65	196.50	197.80	197.80	973,469
2024-05-08	199.00	201.58	196.37	196.60	196.60	1,322,019
2024-05-07	196.00	201.74	196.00	200.24	200.24	1,409,446
2024-05-06	199.10	201.00	196.17	196.42	196.42	1,542,240
2024-04-30	195.20	197.49	194.00	195.65	195.65	1,636,166
2024-04-29	184.85	199.94	184.85	196.30	196.30	3,078,738
2024-04-26	176.27	187.80	175.98	184.70	184.70	2,597,005

← NewerPage 10 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.