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
2022-11-02	269.88	285.00	269.39	281.68	267.61	1,243,902
2022-11-01	254.65	269.88	254.01	269.88	256.40	1,018,858
2022-10-31	261.00	261.50	252.50	254.65	241.93	761,252
2022-10-28	272.00	272.00	255.50	260.00	247.01	1,574,773
2022-10-27	254.50	265.46	254.36	265.46	252.20	1,144,042
2022-10-26	233.36	245.87	233.36	241.33	229.27	576,894
2022-10-25	236.88	238.85	231.51	233.18	221.53	417,957
2022-10-24	243.39	248.90	236.21	236.76	224.93	475,459
2022-10-21	249.01	253.99	244.00	244.08	231.89	460,883
2022-10-20	243.32	252.90	243.01	251.68	239.11	727,924
2022-10-19	250.73	250.78	244.01	245.15	232.90	455,268
2022-10-18	254.13	254.80	248.38	250.79	238.26	391,991
2022-10-17	253.48	258.88	251.22	253.16	240.51	415,419
2022-10-14	243.62	257.57	243.62	256.04	243.25	741,419
2022-10-13	240.10	247.43	239.00	243.27	231.12	499,579
2022-10-12	236.50	242.73	231.62	242.58	230.46	557,349
2022-10-11	243.31	245.90	233.82	237.16	225.31	685,752
2022-10-10	248.50	251.40	243.04	244.45	232.24	455,794
2022-09-30	247.70	252.58	245.01	248.51	236.10	397,888
2022-09-29	254.99	256.44	247.01	248.00	235.61	428,714
2022-09-28	254.98	257.40	251.60	252.79	240.16	429,188
2022-09-27	245.54	256.44	244.60	255.41	242.65	749,182
2022-09-26	239.60	247.58	236.66	244.59	232.37	693,748
2022-09-23	247.80	249.00	239.89	242.50	230.39	714,138
2022-09-22	249.95	252.99	248.00	248.50	236.09	647,709
2022-09-21	259.06	260.10	249.72	253.02	240.38	948,828
2022-09-20	264.00	265.99	257.00	261.80	248.72	714,159
2022-09-19	285.13	288.00	263.03	264.08	250.89	1,507,061
2022-09-16	284.07	295.69	283.50	285.00	270.76	2,078,496
2022-09-15	288.00	288.00	276.06	277.33	263.48	952,289
2022-09-14	275.69	277.96	273.75	277.29	263.44	595,514
2022-09-13	274.72	279.46	274.50	278.42	264.51	752,946
2022-09-09	271.55	274.77	269.01	273.60	259.93	656,100
2022-09-08	272.41	275.48	270.00	271.55	257.98	502,601
2022-09-07	277.99	278.00	269.50	272.41	258.80	949,685
2022-09-06	277.44	278.06	275.00	278.06	264.17	396,837
2022-09-05	284.36	284.36	275.00	277.55	263.68	454,571
2022-09-02	282.21	284.43	282.01	283.77	269.59	455,905
2022-09-01	285.40	286.85	282.20	282.66	268.54	517,607
2022-08-31	279.03	286.00	279.00	285.35	271.10	982,201
2022-08-30	275.00	282.36	275.00	279.00	265.06	596,516
2022-08-29	275.00	278.97	273.20	276.50	262.69	550,310
2022-08-26	275.80	283.46	274.59	278.79	264.86	904,974
2022-08-25	280.79	281.58	272.07	275.41	261.65	789,383
2022-08-24	284.05	286.70	280.01	280.33	266.33	742,226
2022-08-23	293.38	294.05	282.70	283.94	269.76	1,508,915
2022-08-22	297.00	297.00	291.00	293.33	278.68	923,397
2022-08-19	297.51	304.05	296.50	298.94	284.01	824,853
2022-08-18	306.21	306.21	295.21	300.00	285.01	1,489,942
2022-08-17	310.18	310.56	301.23	307.50	292.14	1,113,671
2022-08-16	333.61	333.61	310.00	312.00	296.41	1,827,862
2022-08-15	331.21	343.16	330.21	338.38	321.48	564,991
2022-08-12	330.31	336.63	327.08	334.00	317.31	402,704
2022-08-11	328.72	331.48	327.06	330.86	314.33	386,838
2022-08-10	338.01	338.10	325.00	327.51	311.15	671,083
2022-08-09	342.92	344.28	335.10	339.24	322.29	445,709
2022-08-08	350.00	355.36	340.11	342.43	325.32	483,105
2022-08-05	340.31	347.88	340.10	346.60	329.29	314,309
2022-08-04	339.40	341.88	336.00	341.88	324.80	380,088
2022-08-03	349.13	352.87	335.33	337.41	320.55	619,614

← NewerPage 17 of 21 · 1,217 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.