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
2022-08-02	354.10	359.00	344.60	348.98	331.55	534,509
2022-08-01	353.00	360.47	349.01	359.75	341.78	302,624
2022-07-29	367.50	369.59	352.26	355.00	337.27	447,198
2022-07-28	370.82	377.77	366.50	366.99	348.66	284,956
2022-07-27	374.69	375.99	369.22	370.82	352.30	309,157
2022-07-26	368.68	380.98	368.35	375.00	356.27	312,635
2022-07-25	372.90	378.64	367.50	368.35	349.95	381,668
2022-07-22	370.00	381.27	367.85	374.98	356.25	530,733
2022-07-21	360.00	379.50	359.50	372.24	353.64	711,424
2022-07-20	364.01	366.00	360.50	361.10	343.06	171,559
2022-07-19	361.98	365.99	359.00	363.90	345.72	258,762
2022-07-18	356.45	370.00	349.55	364.33	346.13	564,426
2022-07-15	360.69	365.93	357.03	357.50	339.64	291,794
2022-07-14	367.45	367.98	358.00	364.30	346.10	301,833
2022-07-13	359.00	368.95	358.09	364.45	346.24	430,992
2022-07-12	367.00	367.00	351.80	354.70	336.98	471,556
2022-07-11	365.00	370.48	360.10	364.72	346.50	416,342
2022-07-08	374.89	376.56	364.88	366.80	348.48	392,959
2022-07-07	374.94	374.94	367.01	374.00	355.32	496,113
2022-07-06	384.80	386.21	367.81	372.72	354.10	746,663
2022-07-05	383.95	388.66	382.01	384.29	365.09	472,622
2022-07-04	389.90	390.01	380.20	383.60	364.44	411,151
2022-07-01	391.00	393.88	386.00	389.50	370.04	271,421
2022-06-30	378.16	394.78	378.02	388.00	368.62	634,632
2022-06-29	382.72	382.80	373.47	378.00	359.12	637,535
2022-06-28	388.20	390.00	380.50	383.00	363.87	440,267
2022-06-27	384.00	399.80	382.01	390.00	370.52	619,082
2022-06-24	378.70	383.76	378.04	383.24	364.09	337,497
2022-06-23	372.00	379.96	370.06	378.37	359.47	399,148
2022-06-22	379.00	380.00	371.08	372.13	353.54	722,123
2022-06-21	374.06	382.00	371.54	378.41	359.51	776,370
2022-06-20	368.60	380.97	365.57	374.50	355.79	695,674
2022-06-17	365.00	369.99	362.20	368.60	350.19	447,243
2022-06-16	361.22	371.64	361.22	368.32	349.92	563,072
2022-06-15	354.40	369.36	353.01	361.43	343.37	672,950
2022-06-14	351.50	355.00	345.59	354.70	336.98	532,719
2022-06-13	351.07	354.00	348.10	351.86	334.28	664,099
2022-06-10	353.02	357.79	347.34	356.00	338.22	736,137
2022-06-09	350.43	362.00	347.00	357.55	339.69	718,852
2022-06-08	355.00	355.87	345.90	352.00	334.42	701,335
2022-06-07	341.01	351.50	339.05	350.87	333.34	787,420
2022-06-06	326.00	342.80	325.78	340.00	323.01	744,706
2022-06-02	323.00	327.90	320.78	327.00	310.66	409,788
2022-06-01	322.00	327.10	320.00	324.35	308.15	492,605
2022-05-31	317.78	324.47	317.18	323.31	307.16	460,035
2022-05-30	321.11	322.57	317.58	320.40	304.39	294,905
2022-05-27	315.40	324.98	315.40	320.73	304.71	472,981
2022-05-26	314.54	315.98	312.00	315.80	300.02	318,920
2022-05-25	316.66	316.99	310.00	312.95	297.32	410,179
2022-05-24	321.08	325.86	316.00	316.60	300.78	414,337
2022-05-23	319.89	322.50	316.00	321.09	305.05	392,112
2022-05-20	312.59	320.45	312.29	318.30	302.40	615,796
2022-05-19	334.80	337.68	330.50	335.03	303.09	545,294
2022-05-18	341.59	344.69	334.02	338.62	306.34	614,761
2022-05-17	338.88	342.97	335.80	340.00	307.59	462,336
2022-05-16	333.00	339.50	333.00	337.60	305.42	588,086
2022-05-13	331.88	335.60	328.80	331.80	300.17	555,308
2022-05-12	325.00	328.79	321.57	323.88	293.01	456,847
2022-05-11	318.80	332.60	316.17	327.52	296.30	834,816
2022-05-10	315.01	321.55	311.00	319.92	289.42	392,845

← NewerPage 18 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.