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
2022-05-09	321.00	324.23	316.08	318.30	287.96	430,327
2022-05-06	320.00	326.00	317.02	321.94	291.25	499,675
2022-05-05	334.00	334.00	327.00	331.72	300.10	726,622
2022-04-29	320.00	346.66	316.88	338.00	305.78	969,948
2022-04-28	319.00	323.50	316.05	317.90	287.60	512,391
2022-04-27	308.18	323.00	308.00	320.31	289.78	692,113
2022-04-26	314.00	324.80	308.33	314.67	284.67	782,893
2022-04-25	330.00	333.66	310.80	311.05	281.40	1,079,222
2022-04-22	336.50	344.49	331.72	342.81	310.13	585,068
2022-04-21	340.06	348.79	336.30	336.50	304.42	575,153
2022-04-20	331.92	349.79	329.08	344.40	311.57	943,284
2022-04-19	334.70	339.55	329.50	331.63	300.02	503,939
2022-04-18	339.74	341.64	331.00	334.76	302.85	699,450
2022-04-15	345.00	346.60	340.00	341.99	309.39	856,739
2022-04-14	346.00	351.30	342.03	349.00	315.73	848,750
2022-04-13	350.67	356.49	339.58	344.40	311.57	1,217,803
2022-04-12	377.99	379.78	349.00	358.09	323.95	2,160,652
2022-04-11	361.94	387.76	337.01	349.11	315.83	1,563,446
2022-04-08	375.00	379.80	360.00	364.70	329.93	1,142,741
2022-04-07	378.52	384.90	370.36	373.55	337.94	688,317
2022-04-06	382.50	388.00	375.82	378.52	342.44	747,700
2022-04-01	359.78	386.00	357.37	384.12	347.50	1,406,136
2022-03-31	352.23	362.70	351.33	360.50	326.13	623,756
2022-03-30	345.15	356.46	340.00	353.91	320.17	821,462
2022-03-29	352.32	352.52	342.27	342.43	309.79	449,267
2022-03-28	342.86	351.16	340.13	350.12	316.74	765,013
2022-03-25	350.39	351.83	347.22	347.33	314.22	415,054
2022-03-24	353.90	353.90	346.55	349.50	316.18	514,762
2022-03-23	350.20	356.86	344.09	354.28	320.51	589,470
2022-03-22	353.99	356.04	347.40	349.20	315.91	618,538
2022-03-21	351.67	358.63	346.06	352.75	319.12	1,027,125
2022-03-18	336.60	350.70	335.00	344.74	311.88	1,257,394
2022-03-17	315.50	340.91	315.50	340.91	308.41	971,134
2022-03-16	305.48	310.80	292.20	309.92	280.38	847,624
2022-03-15	311.01	314.38	301.15	301.31	272.59	665,151
2022-03-14	321.39	326.01	314.00	314.00	284.07	579,685
2022-03-11	314.14	326.50	313.66	323.92	293.04	642,249
2022-03-10	326.08	329.99	323.00	323.86	292.99	644,531
2022-03-09	325.96	327.96	298.08	325.84	294.78	1,442,468
2022-03-08	341.88	346.59	325.01	325.55	294.52	807,751
2022-03-07	347.10	347.84	338.50	344.00	311.21	604,219
2022-03-04	345.00	352.50	344.10	348.99	315.72	471,553
2022-03-03	346.94	347.65	344.50	347.13	314.04	350,300
2022-03-02	345.83	348.80	342.33	346.24	313.23	427,760
2022-03-01	350.16	352.96	346.66	349.63	316.30	497,371
2022-02-28	351.70	353.19	345.00	349.76	316.42	553,789
2022-02-25	348.07	354.90	346.20	351.79	318.25	680,700
2022-02-24	354.20	355.80	338.88	344.99	312.10	958,452
2022-02-23	348.88	359.20	348.82	354.05	320.30	618,639
2022-02-22	364.06	364.06	342.70	348.81	315.56	1,110,249
2022-02-21	371.01	375.99	364.04	367.47	332.44	718,309
2022-02-18	365.80	373.90	363.08	372.28	336.79	501,604
2022-02-17	360.01	374.86	359.11	367.99	332.91	607,602
2022-02-16	360.90	362.79	357.02	362.31	327.77	390,156
2022-02-15	354.99	362.83	353.00	358.15	324.01	463,486
2022-02-14	364.04	364.04	352.00	354.99	321.15	654,268
2022-02-11	367.00	373.50	364.53	365.49	330.65	562,647
2022-02-10	362.00	372.83	356.77	370.00	334.73	803,401
2022-02-09	354.90	362.41	350.67	362.41	327.86	760,907
2022-02-08	350.00	354.80	343.11	354.01	320.26	750,740

← NewerPage 19 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.