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
2023-04-27	508.00	533.00	488.00	497.99	494.94	2,700,075
2023-04-26	543.00	557.62	521.88	535.00	531.72	1,773,422
2023-04-25	535.74	552.00	518.18	542.00	538.68	2,012,176
2023-04-24	532.00	565.00	524.50	549.90	546.53	3,008,230
2023-04-21	537.00	567.00	528.02	534.17	530.90	3,109,816
2023-04-20	496.60	523.00	494.50	519.30	516.12	2,310,630
2023-04-19	498.13	516.98	494.07	503.99	500.90	1,698,725
2023-04-18	499.07	512.00	479.81	498.80	495.74	3,499,556
2023-04-17	526.05	536.00	516.81	522.38	519.18	1,988,049
2023-04-14	545.88	552.81	518.00	529.99	526.74	2,488,937
2023-04-13	555.00	565.00	545.70	547.22	543.87	1,183,025
2023-04-12	541.52	573.83	533.20	556.01	552.60	1,755,666
2023-04-11	535.32	571.00	533.00	541.52	538.20	2,183,897
2023-04-10	590.00	590.00	532.00	536.89	533.60	2,052,184
2023-04-07	541.79	588.40	535.50	582.69	579.12	1,387,267
2023-04-06	531.00	560.00	523.04	542.10	538.78	1,424,835
2023-04-04	515.00	560.00	510.00	535.88	532.59	2,243,529
2023-04-03	475.00	524.44	471.99	523.99	520.78	2,234,702
2023-03-31	442.17	476.76	442.17	476.76	473.84	1,726,082
2023-03-30	433.09	439.96	430.00	433.42	430.76	823,889
2023-03-29	433.17	442.55	427.00	435.94	433.27	892,955
2023-03-28	437.64	454.92	430.00	433.16	430.50	1,074,048
2023-03-27	431.00	450.00	429.00	442.51	439.80	1,703,971
2023-03-24	412.00	439.99	409.02	434.34	431.68	1,693,178
2023-03-23	411.20	422.00	405.15	412.62	410.09	1,229,308
2023-03-22	395.00	414.44	388.80	411.20	408.68	1,374,734
2023-03-21	401.99	407.61	391.58	395.00	392.58	1,454,833
2023-03-20	400.00	418.89	397.31	401.02	398.56	2,575,636
2023-03-17	363.73	385.00	363.55	382.84	380.49	1,425,699
2023-03-16	358.97	368.43	354.01	363.98	361.75	478,491
2023-03-15	363.97	365.65	357.42	358.80	356.60	380,712
2023-03-14	363.95	367.00	360.15	362.78	360.56	467,300
2023-03-13	357.20	365.00	351.00	362.55	360.33	588,432
2023-03-10	362.16	365.87	356.00	357.61	355.42	349,533
2023-03-09	370.00	372.20	363.00	367.00	364.75	306,672
2023-03-08	369.01	374.73	365.05	372.70	370.42	352,703
2023-03-07	374.07	376.88	369.00	369.01	366.75	420,881
2023-03-06	376.20	377.74	370.41	373.20	370.91	447,539
2023-03-03	368.99	378.00	368.99	376.00	373.69	452,818
2023-03-02	366.29	379.05	363.97	373.00	370.71	688,597
2023-03-01	350.30	366.96	348.71	366.55	364.30	768,315
2023-02-28	351.82	353.82	347.30	353.00	350.84	506,009
2023-02-27	364.05	364.83	350.40	350.97	348.82	902,176
2023-02-24	358.60	365.78	358.60	364.90	362.66	497,379
2023-02-23	366.55	369.90	360.02	361.00	358.79	492,962
2023-02-22	367.00	370.82	360.10	368.56	366.30	495,559
2023-02-21	390.67	394.40	367.10	369.01	366.75	1,057,727
2023-02-20	367.14	396.98	363.10	394.40	391.98	1,590,858
2023-02-17	378.95	378.95	362.61	366.99	364.74	741,700
2023-02-16	370.75	390.50	368.99	377.00	374.69	1,241,541
2023-02-15	368.21	373.50	366.00	371.75	369.47	426,839
2023-02-14	371.51	376.55	365.70	368.78	366.52	477,096
2023-02-13	368.76	373.90	363.00	371.48	369.20	531,303
2023-02-10	369.00	376.50	365.66	368.81	366.55	496,912
2023-02-09	361.00	370.98	358.59	369.60	367.33	368,994
2023-02-08	368.48	370.99	361.65	361.85	359.63	439,173
2023-02-07	368.70	371.20	360.00	368.48	366.22	661,922
2023-02-06	356.14	375.50	352.34	369.61	367.34	1,315,338
2023-02-03	349.99	356.99	349.60	355.65	353.47	395,879
2023-02-02	350.10	355.98	346.78	350.85	348.70	622,672

← NewerPage 15 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.