G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 342.00 | 354.00 | 338.11 | 351.94 | 351.94 | 2,041,995 |
| 2026-07-17 | 356.00 | 364.29 | 340.66 | 340.74 | 340.74 | 2,415,585 |
| 2026-07-16 | 363.00 | 371.66 | 356.53 | 360.80 | 360.80 | 2,179,915 |
| 2026-07-15 | 345.00 | 372.90 | 344.00 | 366.44 | 366.44 | 3,396,911 |
| 2026-07-14 | 343.33 | 344.69 | 330.99 | 339.69 | 339.69 | 1,683,586 |
| 2026-07-13 | 356.00 | 360.99 | 341.88 | 343.70 | 343.70 | 2,182,899 |
| 2026-07-10 | 351.00 | 369.99 | 341.91 | 360.20 | 360.20 | 2,733,646 |
| 2026-07-09 | 355.76 | 363.00 | 348.50 | 354.01 | 354.01 | 1,975,648 |
| 2026-07-08 | 373.50 | 373.50 | 359.70 | 359.75 | 359.75 | 2,461,859 |
| 2026-07-07 | 359.00 | 390.00 | 357.88 | 374.50 | 374.50 | 3,818,585 |
| 2026-07-06 | 354.00 | 365.00 | 353.38 | 361.50 | 361.50 | 1,537,074 |
| 2026-07-03 | 365.38 | 368.96 | 356.00 | 358.02 | 358.02 | 1,884,399 |
| 2026-07-02 | 362.97 | 379.00 | 361.50 | 364.98 | 364.98 | 3,109,550 |
| 2026-07-01 | 359.00 | 366.00 | 348.20 | 363.88 | 363.88 | 2,589,024 |
| 2026-06-30 | 354.98 | 359.60 | 348.23 | 358.42 | 358.42 | 2,158,561 |
| 2026-06-29 | 348.00 | 365.00 | 342.58 | 359.00 | 359.00 | 2,766,983 |
| 2026-06-26 | 342.51 | 355.98 | 333.26 | 351.15 | 351.15 | 2,810,865 |
| 2026-06-25 | 329.00 | 355.95 | 328.33 | 345.96 | 345.96 | 2,776,787 |
| 2026-06-24 | 321.01 | 335.00 | 321.00 | 334.42 | 334.42 | 1,961,368 |
| 2026-06-23 | 329.81 | 331.68 | 322.39 | 323.41 | 323.41 | 1,334,488 |
| 2026-06-22 | 325.00 | 332.88 | 320.06 | 332.80 | 332.80 | 1,929,738 |
| 2026-06-18 | 323.20 | 328.14 | 320.61 | 326.15 | 326.15 | 1,035,043 |
| 2026-06-17 | 328.00 | 328.68 | 322.50 | 324.88 | 324.88 | 1,192,688 |
| 2026-06-16 | 339.83 | 339.83 | 329.04 | 329.46 | 329.46 | 1,741,371 |
| 2026-06-15 | 338.20 | 343.29 | 335.00 | 341.37 | 341.37 | 1,451,545 |
| 2026-06-12 | 330.00 | 343.90 | 324.49 | 338.60 | 338.60 | 2,395,985 |
| 2026-06-11 | 322.95 | 330.80 | 321.79 | 327.42 | 327.42 | 1,178,639 |
| 2026-06-10 | 322.00 | 325.80 | 318.00 | 325.65 | 325.65 | 1,211,714 |
| 2026-06-09 | 329.00 | 329.00 | 321.50 | 324.51 | 324.51 | 1,041,350 |
| 2026-06-08 | 329.00 | 339.99 | 323.71 | 324.41 | 324.41 | 1,613,460 |
| 2026-06-05 | 329.78 | 345.00 | 328.30 | 334.97 | 334.97 | 1,640,260 |
| 2026-06-04 | 331.53 | 333.77 | 326.91 | 328.30 | 328.30 | 1,168,765 |
| 2026-06-03 | 334.00 | 339.32 | 329.98 | 334.36 | 334.36 | 1,226,183 |
| 2026-06-02 | 341.00 | 341.95 | 332.10 | 336.52 | 336.52 | 1,428,587 |
| 2026-06-01 | 331.95 | 343.63 | 330.00 | 342.05 | 342.05 | 1,894,779 |
| 2026-05-29 | 330.89 | 336.40 | 328.20 | 331.95 | 331.95 | 1,329,016 |
| 2026-05-28 | 341.60 | 341.60 | 326.88 | 330.99 | 330.99 | 1,690,570 |
| 2026-05-27 | 339.18 | 346.53 | 338.04 | 341.60 | 341.60 | 1,374,952 |
| 2026-05-26 | 339.50 | 343.80 | 335.23 | 340.01 | 340.01 | 1,276,210 |
| 2026-05-25 | 352.98 | 355.87 | 339.00 | 341.90 | 341.90 | 2,134,276 |
| 2026-05-22 | 364.42 | 365.80 | 354.72 | 355.10 | 355.10 | 1,634,333 |
| 2026-05-21 | 377.00 | 378.77 | 364.00 | 364.46 | 364.46 | 1,992,080 |
| 2026-05-20 | 378.00 | 386.40 | 376.00 | 384.50 | 377.50 | 1,573,072 |
| 2026-05-19 | 374.02 | 380.50 | 374.02 | 379.93 | 373.01 | 1,168,172 |
| 2026-05-18 | 380.09 | 381.91 | 373.00 | 373.50 | 366.70 | 1,331,865 |
| 2026-05-15 | 381.66 | 384.51 | 378.80 | 383.26 | 376.28 | 1,204,738 |
| 2026-05-14 | 389.92 | 395.80 | 381.56 | 381.67 | 381.67 | 1,489,288 |
| 2026-05-13 | 380.00 | 390.98 | 380.00 | 389.75 | 389.75 | 1,647,650 |
| 2026-05-12 | 393.33 | 393.40 | 383.45 | 383.69 | 383.69 | 2,028,754 |
| 2026-05-11 | 395.05 | 397.90 | 391.00 | 393.40 | 393.40 | 2,064,880 |
| 2026-05-08 | 397.30 | 405.04 | 397.01 | 398.01 | 398.01 | 1,830,317 |
| 2026-05-07 | 402.55 | 402.56 | 395.00 | 398.91 | 398.91 | 2,277,485 |
| 2026-05-06 | 405.00 | 405.00 | 397.62 | 402.56 | 402.56 | 2,605,592 |
| 2026-04-30 | 413.20 | 414.88 | 406.60 | 406.61 | 406.61 | 2,045,213 |
| 2026-04-29 | 413.00 | 423.21 | 413.00 | 415.60 | 415.60 | 2,541,522 |
| 2026-04-28 | 403.98 | 417.87 | 401.03 | 416.99 | 416.99 | 3,038,761 |
| 2026-04-27 | 397.17 | 409.86 | 396.00 | 402.34 | 402.34 | 2,631,807 |
| 2026-04-24 | 391.90 | 416.97 | 386.89 | 401.97 | 401.97 | 4,625,140 |
| 2026-04-23 | 388.00 | 392.98 | 382.56 | 387.70 | 387.70 | 2,493,357 |
| 2026-04-22 | 382.68 | 387.88 | 378.00 | 386.50 | 386.50 | 1,917,285 |
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.