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
2023-10-27	263.00	267.83	256.00	264.00	264.00	2,544,897
2023-10-26	275.02	280.00	266.17	266.18	266.18	2,032,813
2023-10-25	312.08	312.08	295.74	295.74	295.74	830,138
2023-10-24	325.55	332.00	323.62	328.60	328.60	725,648
2023-10-23	330.00	331.00	321.38	323.02	323.02	384,587
2023-10-20	333.33	338.32	331.01	331.81	331.81	426,905
2023-10-19	341.00	342.33	331.24	335.97	335.97	687,338
2023-10-18	347.00	347.00	339.11	344.90	344.90	788,119
2023-10-17	339.34	349.88	339.00	347.40	347.40	635,115
2023-10-16	349.01	349.98	338.80	340.28	340.28	694,411
2023-10-13	353.00	353.00	346.00	349.80	349.80	475,027
2023-10-12	363.13	363.51	347.60	355.45	355.45	1,137,433
2023-10-11	356.50	370.99	356.50	361.80	361.80	711,960
2023-10-10	365.00	367.90	356.55	357.00	357.00	493,292
2023-10-09	365.00	369.68	358.80	365.00	365.00	667,712
2023-09-28	368.76	371.42	364.00	365.62	365.62	450,864
2023-09-27	363.87	369.69	361.13	368.38	368.38	589,037
2023-09-26	367.00	381.00	366.72	372.73	372.73	1,005,055
2023-09-25	371.86	376.76	367.00	368.72	368.72	724,182
2023-09-22	355.63	376.00	354.00	373.68	373.68	1,250,027
2023-09-21	359.77	361.61	354.12	355.60	355.60	513,100
2023-09-20	357.13	366.88	355.80	359.00	359.00	692,301
2023-09-19	363.22	363.25	357.99	358.84	358.84	448,385
2023-09-18	365.00	374.38	360.36	363.25	363.25	924,569
2023-09-15	370.00	370.98	361.02	364.15	364.15	854,930
2023-09-14	373.80	375.50	368.20	370.28	370.28	672,050
2023-09-13	381.40	381.43	373.00	375.40	375.40	432,745
2023-09-12	385.57	388.80	380.00	381.40	381.40	700,322
2023-09-11	381.57	396.00	377.00	387.50	387.50	991,708
2023-09-08	387.00	390.92	371.11	380.80	380.80	1,010,475
2023-09-07	400.10	403.80	391.61	391.81	391.81	718,160
2023-09-06	403.02	404.00	391.50	399.31	399.31	644,968
2023-09-05	404.47	410.69	402.00	404.28	404.28	515,388
2023-09-04	410.24	414.52	403.28	406.01	406.01	823,892
2023-09-01	416.00	422.98	408.00	411.49	411.49	681,279
2023-08-31	417.34	425.80	414.00	417.70	417.70	718,774
2023-08-30	415.68	426.80	410.16	423.69	423.69	877,858
2023-08-29	400.00	417.80	394.40	413.54	413.54	1,339,484
2023-08-28	416.00	425.00	402.95	403.05	403.05	1,130,480
2023-08-25	405.00	412.70	397.01	398.00	398.00	1,044,427
2023-08-24	386.70	418.88	383.00	408.50	408.50	1,555,417
2023-08-23	391.00	394.00	384.14	384.72	384.72	724,096
2023-08-22	387.56	393.67	376.06	391.32	391.32	1,198,866
2023-08-21	390.00	395.00	384.40	384.90	384.90	702,499
2023-08-18	402.98	404.99	389.00	390.00	390.00	1,092,514
2023-08-17	407.37	415.00	402.29	402.97	402.97	1,240,614
2023-08-16	436.00	436.00	400.01	410.03	410.03	1,506,892
2023-08-15	440.99	443.00	425.09	431.00	431.00	845,275
2023-08-14	439.10	446.10	438.00	443.63	443.63	684,406
2023-08-11	443.54	455.44	443.54	444.57	444.57	501,008
2023-08-10	445.00	452.05	439.00	444.10	444.10	575,722
2023-08-09	458.90	460.20	444.63	447.55	447.55	709,249
2023-08-08	456.00	462.50	453.20	459.80	459.80	555,306
2023-08-07	442.27	472.08	441.06	459.27	459.27	1,725,522
2023-08-04	435.81	444.68	429.67	442.27	442.27	830,556
2023-08-03	435.00	446.00	433.10	438.00	438.00	858,290
2023-08-02	433.36	438.42	430.88	437.91	437.91	647,002
2023-08-01	429.97	436.99	421.27	435.71	435.71	1,137,914
2023-07-31	405.97	435.73	403.04	431.20	431.20	1,661,827
2023-07-28	398.00	409.19	395.04	405.93	405.93	929,126

← NewerPage 13 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.