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
2024-04-25	172.00	179.47	171.15	176.53	176.53	2,183,142
2024-04-24	171.88	173.31	170.13	172.62	172.62	1,274,119
2024-04-23	172.99	174.77	171.60	173.12	173.12	1,310,589
2024-04-22	168.80	172.88	167.20	171.07	171.07	1,415,395
2024-04-19	170.91	171.76	168.12	170.20	170.20	1,422,387
2024-04-18	172.38	175.50	169.50	172.70	172.70	1,494,765
2024-04-17	172.20	174.79	170.50	173.38	173.38	1,826,160
2024-04-16	171.00	175.40	168.87	170.02	170.02	1,833,620
2024-04-15	168.40	177.00	168.09	172.69	172.69	1,878,337
2024-04-12	171.83	172.66	168.28	168.99	168.99	1,556,484
2024-04-11	176.00	179.38	172.70	172.78	172.78	1,939,060
2024-04-10	181.95	181.95	176.23	177.51	177.51	1,282,741
2024-04-09	179.00	182.60	178.33	182.01	182.01	1,354,546
2024-04-08	185.02	186.00	178.11	178.22	178.22	1,721,644
2024-04-03	189.50	189.50	184.18	185.02	185.02	1,645,338
2024-04-02	195.39	195.99	190.00	190.80	190.80	2,113,595
2024-04-01	190.81	196.65	190.80	196.50	196.50	1,595,688
2024-03-29	190.00	192.55	185.00	190.77	190.77	1,779,686
2024-03-28	191.38	199.49	190.96	196.87	196.87	2,381,129
2024-03-27	199.00	199.49	190.00	190.05	190.05	2,172,896
2024-03-26	203.88	204.87	196.97	200.15	200.15	1,858,490
2024-03-25	216.06	217.80	204.00	204.00	204.00	2,312,852
2024-03-22	221.90	223.30	212.50	217.83	217.83	2,188,098
2024-03-21	226.01	229.80	221.60	222.08	222.08	2,500,271
2024-03-20	219.08	226.62	218.50	224.00	224.00	2,493,567
2024-03-19	217.82	225.94	217.52	219.10	219.10	2,328,436
2024-03-18	213.20	219.88	209.57	219.11	219.11	1,992,979
2024-03-15	211.00	212.78	207.20	211.78	211.78	1,431,294
2024-03-14	217.96	218.00	210.66	213.00	213.00	1,697,360
2024-03-13	214.80	221.98	213.68	219.26	219.26	2,295,166
2024-03-12	210.25	215.50	210.22	214.25	214.25	1,569,055
2024-03-11	205.91	210.37	203.17	210.22	210.22	1,339,419
2024-03-08	203.43	207.97	201.70	206.99	206.99	1,149,044
2024-03-07	210.96	215.50	203.43	203.43	203.43	1,732,434
2024-03-06	211.18	213.70	208.00	210.89	210.89	1,315,374
2024-03-05	213.99	215.56	211.24	213.40	213.40	1,413,930
2024-03-04	217.14	217.14	210.58	216.00	216.00	1,500,947
2024-03-01	216.00	218.98	213.20	217.13	217.13	1,918,958
2024-02-29	209.01	218.38	209.01	216.59	216.59	2,544,453
2024-02-28	219.40	230.37	211.98	212.30	212.30	3,679,454
2024-02-27	200.80	218.43	200.20	218.00	218.00	2,515,097
2024-02-26	203.98	204.59	200.00	202.44	202.44	1,486,599
2024-02-23	201.10	204.45	199.18	204.20	204.20	1,839,350
2024-02-22	200.00	202.47	198.58	201.44	201.44	1,491,174
2024-02-21	196.07	206.19	194.17	200.10	200.10	1,739,188
2024-02-20	197.39	199.04	193.46	198.20	198.20	1,382,648
2024-02-19	198.94	203.11	196.73	200.30	200.30	2,004,048
2024-02-08	192.37	201.04	192.37	195.14	195.14	2,199,686
2024-02-07	185.00	195.99	183.85	191.93	191.93	2,209,312
2024-02-06	168.24	186.00	166.11	185.16	185.16	2,355,585
2024-02-05	177.02	178.16	164.01	170.60	170.60	2,131,531
2024-02-02	182.69	191.00	173.83	180.02	180.02	2,806,476
2024-02-01	180.08	186.34	177.51	182.20	182.20	1,667,401
2024-01-31	188.63	190.30	181.00	181.03	181.03	1,475,328
2024-01-30	194.88	195.57	187.27	187.27	187.27	1,597,942
2024-01-29	203.81	204.50	192.68	194.83	194.83	1,887,600
2024-01-26	208.06	211.31	203.00	203.28	203.28	2,141,800
2024-01-25	201.81	206.60	200.08	205.60	205.60	2,058,008
2024-01-24	206.00	207.00	195.57	201.63	201.63	1,608,603
2024-01-23	196.01	207.87	196.01	204.96	204.96	2,419,596

← NewerPage 11 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.