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
2022-02-07	356.00	358.00	344.00	350.47	317.06	838,586
2022-01-28	346.55	359.74	342.50	351.58	318.06	976,689
2022-01-27	363.49	363.49	342.00	343.55	310.80	1,185,501
2022-01-26	356.58	363.95	355.14	361.50	327.04	768,800
2022-01-25	375.00	375.00	356.09	356.50	322.52	1,243,502
2022-01-24	367.05	375.98	366.66	374.98	339.23	719,318
2022-01-21	385.00	390.32	370.00	371.59	336.17	1,235,378
2022-01-20	398.00	398.00	383.50	384.79	348.11	1,187,401
2022-01-19	388.00	405.88	386.00	398.13	360.18	1,898,272
2022-01-18	389.00	392.80	380.80	382.02	345.60	906,820
2022-01-17	396.98	404.99	385.00	389.00	351.92	1,031,091
2022-01-14	381.00	397.00	375.00	395.77	358.04	1,092,249
2022-01-13	402.99	406.00	380.00	381.00	344.68	1,343,191
2022-01-12	396.69	404.74	394.76	402.99	364.57	916,805
2022-01-11	409.01	418.60	393.94	395.00	357.35	1,283,537
2022-01-10	418.00	419.73	407.54	410.41	371.29	1,112,981
2022-01-07	427.60	433.87	418.50	419.67	379.66	1,076,082
2022-01-06	427.48	431.79	417.00	423.50	383.13	1,148,636
2022-01-05	428.11	448.55	425.00	430.83	389.76	1,740,497
2022-01-04	422.30	433.90	421.01	432.00	390.82	1,814,904
2021-12-31	410.10	428.24	406.00	421.85	381.64	1,345,282
2021-12-30	384.00	414.24	384.00	413.00	373.63	1,546,545
2021-12-29	394.80	396.00	383.13	385.00	348.30	813,808
2021-12-28	399.21	400.89	392.50	393.78	356.24	796,206
2021-12-27	408.70	408.70	397.23	399.99	361.86	865,622
2021-12-24	395.63	413.98	393.01	408.99	370.00	1,362,826
2021-12-23	397.00	404.88	392.27	395.50	357.80	1,212,918
2021-12-22	370.00	406.20	369.61	400.74	362.54	2,237,355
2021-12-21	368.78	376.65	368.01	370.50	335.18	668,434
2021-12-20	373.02	377.58	369.11	369.64	334.40	846,864
2021-12-17	381.01	385.46	374.95	374.95	339.21	793,153
2021-12-16	383.30	387.00	378.88	384.05	347.44	692,329
2021-12-15	384.36	390.60	381.20	383.00	346.49	1,061,105
2021-12-14	386.32	393.61	383.08	387.36	350.43	1,266,086
2021-12-13	377.00	389.79	377.00	386.32	349.49	1,326,101
2021-12-10	366.00	377.58	365.22	375.98	340.14	1,125,562
2021-12-09	363.00	371.57	360.04	370.18	334.89	954,544
2021-12-08	355.80	361.88	350.50	361.54	327.08	858,267
2021-12-07	355.52	356.88	349.60	354.02	320.27	719,481
2021-12-06	357.98	359.95	354.00	354.00	320.25	647,087
2021-12-03	359.88	361.79	352.10	358.00	323.87	1,010,840
2021-12-02	371.01	374.30	353.60	357.58	323.49	1,649,640
2021-12-01	375.90	375.99	370.00	372.77	337.23	679,692
2021-11-30	372.50	380.01	371.00	375.86	340.03	1,052,546
2021-11-29	371.00	376.28	368.86	372.56	337.04	672,847
2021-11-26	379.00	382.99	374.40	376.28	340.41	641,145
2021-11-25	385.00	387.89	377.56	380.00	343.78	826,719
2021-11-24	384.55	388.38	380.51	385.89	349.10	874,252
2021-11-23	390.90	390.90	383.00	384.45	347.80	1,107,690
2021-11-22	390.51	397.95	386.00	393.49	355.98	918,058
2021-11-19	384.42	393.60	381.58	392.03	354.66	1,064,610
2021-11-18	400.01	403.26	383.50	385.41	348.67	1,505,761
2021-11-17	384.55	408.80	383.00	400.37	362.20	2,245,212
2021-11-16	387.59	405.00	380.10	387.15	350.24	2,170,096
2021-11-15	372.87	395.76	372.75	387.59	350.64	2,147,508
2021-11-12	367.00	374.65	363.24	369.90	334.64	1,030,757
2021-11-11	363.00	368.60	355.58	367.00	332.01	1,058,244
2021-11-10	361.00	370.50	359.88	366.32	331.40	1,108,176
2021-11-09	355.91	368.50	355.91	361.29	326.85	939,187
2021-11-08	365.47	371.06	358.00	359.01	324.79	1,488,747

← NewerPage 20 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.