G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 354.98 | 372.50 | 353.68 | 361.60 | 327.13 | 1,849,270 |
| 2021-11-04 | 351.42 | 358.50 | 351.42 | 355.55 | 321.66 | 869,117 |
| 2021-11-03 | 345.61 | 355.67 | 345.61 | 350.22 | 316.83 | 871,716 |
| 2021-11-02 | 354.00 | 356.95 | 346.13 | 347.10 | 314.01 | 1,102,725 |
| 2021-11-01 | 341.90 | 358.49 | 341.80 | 354.26 | 320.49 | 1,548,977 |
| 2021-10-29 | 340.39 | 345.80 | 334.00 | 342.44 | 309.80 | 1,373,793 |
| 2021-10-28 | 338.41 | 347.00 | 336.86 | 338.62 | 306.34 | 1,142,803 |
| 2021-10-27 | 343.00 | 343.00 | 335.44 | 336.01 | 303.98 | 976,181 |
| 2021-10-26 | 342.84 | 346.00 | 338.38 | 341.13 | 308.61 | 1,053,591 |
| 2021-10-25 | 346.49 | 349.00 | 338.00 | 342.33 | 309.70 | 1,259,983 |
| 2021-10-22 | 343.00 | 355.50 | 340.78 | 346.00 | 313.02 | 1,322,671 |
| 2021-10-21 | 342.40 | 343.88 | 337.01 | 338.55 | 306.28 | 778,363 |
| 2021-10-20 | 342.99 | 345.87 | 338.11 | 342.11 | 309.50 | 817,926 |
| 2021-10-19 | 343.00 | 345.67 | 333.82 | 341.50 | 308.95 | 1,215,744 |
| 2021-10-18 | 363.00 | 363.00 | 338.31 | 344.00 | 311.21 | 1,993,460 |
| 2021-10-15 | 378.00 | 378.00 | 351.00 | 364.27 | 329.55 | 2,645,707 |
| 2021-10-14 | 391.02 | 391.98 | 382.65 | 389.88 | 352.71 | 508,547 |
← NewerPage 21 of 21 · 1,217 trading days
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.