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
2023-07-27	412.02	413.20	398.06	400.00	400.00	937,340
2023-07-26	412.03	418.00	407.20	411.20	411.20	844,030
2023-07-25	409.50	416.55	407.00	413.80	413.80	739,232
2023-07-24	410.98	412.65	405.57	407.11	407.11	612,390
2023-07-21	410.20	413.99	406.01	411.46	411.46	472,456
2023-07-20	421.98	421.98	410.50	411.63	411.63	630,999
2023-07-19	419.72	428.88	419.31	422.00	422.00	625,739
2023-07-18	428.18	429.88	418.98	419.31	419.31	563,898
2023-07-17	433.35	433.35	420.87	428.18	428.18	663,328
2023-07-14	431.64	447.50	431.64	434.18	434.18	1,350,095
2023-07-13	431.63	438.08	422.77	433.68	433.68	1,437,171
2023-07-12	433.97	439.35	427.10	429.50	429.50	894,997
2023-07-11	444.50	447.90	432.92	435.00	435.00	1,187,165
2023-07-10	444.48	446.99	434.44	444.46	444.46	846,680
2023-07-07	444.95	446.85	429.20	443.80	443.80	978,682
2023-07-06	450.05	458.99	445.00	446.65	446.65	1,021,106
2023-07-05	462.39	462.99	455.00	455.50	455.50	690,774
2023-07-04	464.68	471.88	461.00	462.39	462.39	877,845
2023-07-03	490.00	490.00	459.00	464.88	464.88	1,939,895
2023-06-30	509.62	510.93	487.64	491.11	491.11	1,363,775
2023-06-29	499.75	519.00	498.88	513.50	513.50	1,088,255
2023-06-28	497.00	505.43	486.00	502.68	502.68	1,141,499
2023-06-27	501.22	512.31	497.00	497.27	497.27	846,825
2023-06-26	517.20	524.49	496.39	503.02	503.02	1,291,274
2023-06-21	557.14	558.90	521.81	522.69	522.69	1,706,044
2023-06-20	534.43	572.00	526.05	562.56	562.56	2,210,527
2023-06-19	529.91	537.48	515.03	535.54	535.54	1,675,286
2023-06-16	530.38	536.79	522.00	528.44	528.44	985,839
2023-06-15	534.99	539.99	526.01	530.28	530.28	845,253
2023-06-14	535.90	549.50	526.68	537.00	537.00	1,091,431
2023-06-13	528.50	548.82	523.50	538.00	538.00	1,013,210
2023-06-12	524.44	541.98	518.12	532.20	532.20	1,471,882
2023-06-09	512.68	534.89	501.85	525.00	525.00	1,753,350
2023-06-08	514.90	519.62	501.38	511.90	511.90	1,142,137
2023-06-07	525.50	532.87	518.00	523.60	523.60	958,701
2023-06-06	546.42	550.94	520.00	525.27	525.27	1,360,601
2023-06-05	547.37	558.09	543.30	547.00	547.00	1,010,078
2023-06-02	565.72	565.72	546.00	552.93	552.93	1,261,350
2023-06-01	548.67	576.59	540.08	561.26	561.26	1,566,232
2023-05-31	552.00	570.00	550.79	559.87	559.87	1,217,633
2023-05-30	520.98	559.58	514.00	552.92	552.92	1,783,500
2023-05-29	499.00	542.40	499.00	527.90	527.90	2,830,046
2023-05-26	463.97	495.00	463.00	493.18	493.18	1,533,644
2023-05-25	471.00	493.50	458.13	467.28	467.28	1,285,876
2023-05-24	467.17	479.97	457.08	470.23	470.23	1,525,191
2023-05-23	458.84	486.00	458.84	470.64	470.64	2,468,010
2023-05-22	459.55	464.80	443.18	456.94	456.94	1,344,367
2023-05-19	459.71	488.00	458.89	463.56	463.56	1,387,725
2023-05-18	455.00	466.60	452.27	458.80	458.80	1,468,602
2023-05-17	455.00	461.87	448.47	455.98	455.98	1,165,829
2023-05-16	459.90	466.95	453.98	457.00	457.00	999,618
2023-05-15	471.39	471.50	449.28	460.40	460.40	1,734,315
2023-05-12	476.00	488.85	467.01	468.00	468.00	1,025,431
2023-05-11	483.59	498.88	482.10	489.35	486.35	1,156,493
2023-05-10	490.83	498.20	475.51	480.00	477.06	1,182,040
2023-05-09	490.09	503.99	486.23	490.15	487.15	1,219,829
2023-05-08	502.00	512.10	475.25	494.00	490.97	2,252,584
2023-05-05	526.55	528.00	500.00	504.61	501.52	1,615,156
2023-05-04	524.32	552.98	508.00	535.52	532.24	2,183,316
2023-04-28	497.98	531.87	495.00	523.89	520.68	2,298,927

← NewerPage 14 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.