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
2023-02-01	353.50	353.50	345.50	351.05	348.90	602,379
2023-01-31	357.00	359.00	352.01	353.50	351.33	437,206
2023-01-30	362.00	365.56	357.00	358.99	356.79	452,191
2023-01-20	361.29	362.02	356.10	359.50	357.30	391,223
2023-01-19	356.80	364.00	352.93	360.28	358.07	492,079
2023-01-18	367.76	370.81	352.20	359.00	356.80	908,312
2023-01-17	361.10	361.90	351.68	356.56	354.37	660,639
2023-01-16	366.00	367.00	358.30	360.94	358.73	557,743
2023-01-13	361.85	365.00	358.08	364.49	362.26	480,937
2023-01-12	359.70	363.17	357.00	361.87	359.65	803,149
2023-01-11	363.80	367.40	356.01	358.00	355.81	923,909
2023-01-10	362.98	369.59	358.00	364.58	362.34	735,615
2023-01-09	354.38	363.90	354.38	363.00	360.77	859,059
2023-01-06	350.06	356.00	347.00	354.60	352.43	564,892
2023-01-05	339.03	365.00	339.03	351.20	349.05	1,185,060
2023-01-04	323.60	342.50	316.11	339.09	337.01	1,091,092
2023-01-03	313.00	324.50	310.62	323.50	321.52	534,879
2022-12-30	310.11	328.00	308.38	312.84	310.92	938,223
2022-12-29	310.00	315.39	304.79	311.39	309.48	829,283
2022-12-28	317.62	318.00	312.01	317.49	301.63	697,009
2022-12-27	322.00	323.10	316.23	317.64	301.77	477,615
2022-12-26	322.36	325.02	318.00	321.98	305.90	400,158
2022-12-23	323.66	328.00	317.07	321.99	305.90	521,603
2022-12-22	329.70	337.50	321.62	324.18	307.99	416,378
2022-12-21	325.15	327.70	322.25	325.00	308.76	187,464
2022-12-20	331.38	333.21	323.68	326.93	310.60	250,800
2022-12-19	337.96	339.97	329.86	331.40	314.84	271,530
2022-12-16	333.88	336.54	331.50	336.46	319.65	273,612
2022-12-15	339.00	347.37	334.08	334.64	317.92	340,631
2022-12-14	338.16	341.68	335.08	338.20	321.30	231,637
2022-12-13	334.00	342.72	334.00	339.25	322.30	423,007
2022-12-12	336.02	338.84	333.66	336.00	319.21	302,623
2022-12-09	339.00	340.76	335.72	337.07	320.23	435,154
2022-12-08	342.47	344.88	335.01	341.26	324.21	379,967
2022-12-07	340.50	344.07	333.00	341.90	324.82	524,828
2022-12-06	339.80	346.10	338.01	341.99	324.91	412,113
2022-12-05	335.06	342.33	334.00	340.70	323.68	477,160
2022-12-02	332.98	336.50	328.05	332.98	316.35	398,127
2022-12-01	323.40	333.34	323.40	332.10	315.51	564,497
2022-11-30	319.00	330.98	318.09	325.40	309.14	622,896
2022-11-29	317.20	321.98	314.10	318.82	302.89	442,781
2022-11-28	312.16	318.94	306.10	316.60	300.78	505,217
2022-11-25	317.90	322.38	314.60	316.41	300.60	406,850
2022-11-24	317.00	326.99	316.00	319.51	303.55	473,722
2022-11-23	317.21	320.30	309.28	316.01	300.22	702,803
2022-11-22	322.43	325.85	318.01	318.84	302.91	611,967
2022-11-21	329.77	335.88	319.29	325.00	308.76	1,184,956
2022-11-18	342.04	355.51	331.00	333.44	316.78	2,011,527
2022-11-17	317.40	335.35	317.00	335.35	318.60	1,907,242
2022-11-16	304.44	309.28	303.50	304.86	289.63	363,552
2022-11-15	303.00	309.28	300.59	305.38	290.12	552,237
2022-11-14	294.34	304.83	294.34	304.73	289.51	578,111
2022-11-11	299.90	304.40	292.22	298.12	283.23	656,715
2022-11-10	296.00	299.90	289.50	296.50	281.69	609,079
2022-11-09	295.00	299.08	291.83	299.00	284.06	648,843
2022-11-08	289.27	298.66	285.23	297.10	282.26	797,407
2022-11-07	282.02	297.83	279.01	290.02	275.53	918,557
2022-11-04	271.00	285.78	271.00	285.00	270.76	896,741
2022-11-03	276.30	279.00	270.20	273.00	259.36	755,923
2022-11-02	269.88	285.00	269.39	281.68	267.61	1,243,902

← NewerPage 16 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.