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
2024-01-22	211.69	216.00	196.51	197.10	197.10	2,012,058
2024-01-19	204.00	217.50	203.29	208.77	208.77	2,331,936
2024-01-18	201.57	205.50	199.50	204.39	204.39	1,510,260
2024-01-17	211.30	211.81	203.76	203.76	203.76	949,767
2024-01-16	212.00	214.14	210.23	211.72	211.72	928,761
2024-01-15	216.00	216.99	212.66	213.11	213.11	953,098
2024-01-12	220.00	221.11	217.00	217.00	217.00	1,005,745
2024-01-11	219.00	223.40	218.03	223.00	223.00	1,389,114
2024-01-10	222.08	223.00	216.47	219.50	219.50	961,744
2024-01-09	226.38	229.50	221.31	223.54	223.54	1,243,763
2024-01-08	232.29	232.83	226.38	226.38	226.38	1,102,100
2024-01-05	238.70	238.70	230.69	232.70	232.70	965,572
2024-01-04	244.93	244.99	234.61	237.32	237.32	1,565,959
2024-01-03	241.59	248.10	239.03	244.98	244.98	1,378,077
2024-01-02	248.20	251.50	241.58	241.58	241.58	1,420,834
2023-12-29	243.00	248.38	241.00	245.12	245.12	1,596,888
2023-12-28	240.53	245.99	236.36	241.68	241.68	1,630,205
2023-12-27	239.89	242.88	233.12	240.53	240.53	1,736,820
2023-12-26	236.05	241.80	233.00	237.00	237.00	2,406,663
2023-12-25	224.40	234.96	222.31	231.88	231.88	3,942,609
2023-12-22	265.31	267.59	240.83	240.83	240.83	1,224,361
2023-12-21	260.00	268.39	259.40	267.59	267.59	992,791
2023-12-20	272.64	274.88	261.00	261.00	261.00	935,076
2023-12-19	263.95	276.67	263.95	272.40	272.40	1,047,246
2023-12-18	274.29	274.46	265.60	266.16	266.16	874,041
2023-12-15	277.00	278.86	270.00	274.33	274.33	1,042,563
2023-12-14	280.00	284.49	276.60	276.80	276.80	986,488
2023-12-13	280.88	288.30	280.66	280.93	280.93	1,245,603
2023-12-12	283.20	289.00	279.22	283.30	283.30	1,654,956
2023-12-11	267.50	283.68	265.58	283.33	283.33	2,023,807
2023-12-08	272.01	272.50	263.51	268.08	268.08	1,196,757
2023-12-07	269.19	272.99	267.36	271.52	271.52	1,906,052
2023-12-06	253.40	273.40	250.00	269.41	269.41	2,105,270
2023-12-05	264.77	264.98	253.26	253.30	253.30	1,242,236
2023-12-04	268.80	271.15	263.55	265.72	265.72	1,222,886
2023-12-01	256.31	272.57	256.21	268.63	268.63	1,738,816
2023-11-30	262.01	262.01	256.00	256.31	256.31	830,351
2023-11-29	263.50	266.40	259.60	261.00	261.00	789,342
2023-11-28	263.41	263.70	258.20	262.68	262.68	895,774
2023-11-27	265.80	267.00	261.75	262.70	262.70	832,414
2023-11-24	271.83	271.83	265.45	266.70	266.70	709,683
2023-11-23	271.50	272.47	267.50	271.55	271.55	787,541
2023-11-22	274.46	278.37	271.42	271.89	271.89	814,784
2023-11-21	279.86	281.65	274.02	275.51	275.51	1,216,990
2023-11-20	282.50	283.44	277.45	279.99	279.99	812,604
2023-11-17	283.00	285.50	279.46	282.00	282.00	814,171
2023-11-16	284.85	287.85	282.46	283.89	283.89	683,358
2023-11-15	294.78	295.42	286.17	286.60	286.60	813,681
2023-11-14	292.00	293.41	288.81	293.24	293.24	773,035
2023-11-13	297.00	297.80	290.44	292.34	292.34	995,817
2023-11-10	299.00	302.68	292.80	293.80	293.80	1,018,430
2023-11-09	304.15	308.00	300.80	301.59	301.59	981,716
2023-11-08	298.00	311.00	297.00	304.14	304.14	1,644,013
2023-11-07	301.00	302.80	295.05	301.40	301.40	1,117,416
2023-11-06	281.38	301.46	280.71	301.00	301.00	1,907,825
2023-11-03	274.65	281.94	270.12	279.29	279.29	1,152,984
2023-11-02	277.80	285.56	274.41	275.60	275.60	1,694,251
2023-11-01	263.93	280.98	263.93	276.63	276.63	2,018,197
2023-10-31	266.80	271.49	263.76	266.00	266.00	1,272,604
2023-10-30	262.00	267.13	257.00	267.04	267.04	1,646,754

← NewerPage 12 of 21 · 1,216 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.