G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 383.01 | 388.80 | 381.70 | 388.38 | 388.38 | 2,440,841 |
| 2026-04-17 | 384.75 | 388.80 | 381.26 | 382.98 | 382.98 | 2,167,322 |
| 2026-04-16 | 391.34 | 391.34 | 380.00 | 386.43 | 386.43 | 4,615,500 |
| 2026-04-15 | 369.99 | 393.34 | 369.99 | 393.34 | 393.34 | 3,714,885 |
| 2026-04-14 | 358.20 | 359.99 | 354.50 | 357.58 | 357.58 | 1,424,101 |
| 2026-04-13 | 366.00 | 366.00 | 355.00 | 356.05 | 356.05 | 2,220,899 |
| 2026-04-10 | 361.00 | 371.33 | 360.00 | 367.00 | 367.00 | 1,958,021 |
| 2026-04-09 | 367.92 | 367.99 | 357.79 | 359.02 | 359.02 | 1,858,229 |
| 2026-04-08 | 362.80 | 372.00 | 362.03 | 371.96 | 371.96 | 1,877,062 |
| 2026-04-07 | 359.18 | 362.88 | 354.24 | 355.97 | 355.97 | 1,035,490 |
| 2026-04-03 | 365.00 | 366.62 | 358.28 | 359.19 | 359.19 | 956,071 |
| 2026-04-02 | 372.50 | 372.97 | 363.50 | 364.55 | 364.55 | 1,555,516 |
| 2026-04-01 | 368.00 | 375.19 | 360.20 | 375.00 | 375.00 | 2,486,956 |
| 2026-03-31 | 363.80 | 371.33 | 361.65 | 362.70 | 362.70 | 1,261,094 |
| 2026-03-30 | 365.51 | 372.00 | 359.40 | 363.50 | 363.50 | 1,634,311 |
| 2026-03-27 | 370.00 | 375.30 | 366.00 | 371.10 | 371.10 | 1,901,731 |
| 2026-03-26 | 374.00 | 375.00 | 363.13 | 364.58 | 364.58 | 1,359,909 |
| 2026-03-25 | 366.60 | 374.33 | 365.33 | 373.10 | 373.10 | 1,141,823 |
| 2026-03-24 | 360.00 | 364.78 | 358.00 | 364.50 | 364.50 | 1,322,829 |
| 2026-03-23 | 365.00 | 367.19 | 352.64 | 355.40 | 355.40 | 1,534,335 |
| 2026-03-20 | 376.26 | 379.88 | 372.15 | 372.30 | 372.30 | 1,087,288 |
| 2026-03-19 | 379.55 | 380.80 | 372.00 | 373.78 | 373.78 | 1,181,622 |
| 2026-03-18 | 386.00 | 386.68 | 379.59 | 383.38 | 383.38 | 1,085,301 |
| 2026-03-17 | 384.61 | 394.95 | 383.00 | 386.50 | 386.50 | 1,242,362 |
| 2026-03-16 | 378.95 | 385.52 | 378.06 | 383.50 | 383.50 | 1,081,905 |
| 2026-03-13 | 385.20 | 390.89 | 379.02 | 381.29 | 381.29 | 1,363,461 |
| 2026-03-12 | 387.36 | 389.76 | 379.23 | 381.00 | 381.00 | 1,128,802 |
| 2026-03-11 | 392.00 | 396.50 | 388.98 | 388.98 | 388.98 | 917,632 |
| 2026-03-10 | 384.81 | 393.44 | 384.10 | 392.65 | 392.65 | 1,391,739 |
| 2026-03-09 | 380.00 | 382.50 | 373.60 | 381.00 | 381.00 | 1,450,713 |
| 2026-03-06 | 384.86 | 388.76 | 381.50 | 388.76 | 388.76 | 1,027,950 |
| 2026-03-05 | 386.17 | 391.98 | 383.60 | 386.39 | 386.39 | 1,216,600 |
| 2026-03-04 | 385.03 | 389.99 | 382.18 | 383.33 | 383.33 | 1,265,554 |
| 2026-03-03 | 403.07 | 407.30 | 387.00 | 387.23 | 387.23 | 1,977,395 |
| 2026-03-02 | 414.00 | 417.01 | 401.01 | 403.43 | 403.43 | 2,173,498 |
| 2026-02-27 | 419.20 | 422.50 | 417.11 | 419.57 | 419.57 | 959,844 |
| 2026-02-26 | 423.59 | 424.50 | 416.60 | 420.37 | 420.37 | 1,266,539 |
| 2026-02-25 | 424.65 | 424.65 | 421.00 | 423.59 | 423.59 | 913,015 |
| 2026-02-24 | 438.00 | 438.50 | 422.20 | 424.65 | 424.65 | 1,405,995 |
| 2026-02-13 | 434.99 | 441.79 | 434.00 | 434.67 | 434.67 | 800,728 |
| 2026-02-12 | 441.26 | 444.98 | 433.94 | 436.12 | 436.12 | 1,367,783 |
| 2026-02-11 | 448.00 | 453.00 | 442.00 | 446.21 | 446.21 | 1,256,179 |
| 2026-02-10 | 437.70 | 451.65 | 434.42 | 444.66 | 444.66 | 1,775,367 |
| 2026-02-09 | 443.34 | 443.34 | 433.94 | 436.22 | 436.22 | 1,171,157 |
| 2026-02-06 | 430.92 | 439.80 | 424.58 | 435.34 | 435.34 | 1,298,019 |
| 2026-02-05 | 430.80 | 437.00 | 429.21 | 432.80 | 432.80 | 970,248 |
| 2026-02-04 | 442.62 | 443.79 | 429.16 | 435.16 | 435.16 | 1,542,960 |
| 2026-02-03 | 441.80 | 446.30 | 429.05 | 446.17 | 446.17 | 2,039,503 |
| 2026-02-02 | 453.60 | 461.99 | 435.23 | 435.60 | 435.60 | 1,986,126 |
| 2026-01-30 | 465.27 | 470.00 | 447.01 | 455.00 | 455.00 | 2,169,512 |
| 2026-01-29 | 461.86 | 490.00 | 461.00 | 475.50 | 475.50 | 3,360,486 |
| 2026-01-28 | 449.00 | 454.08 | 444.17 | 446.00 | 446.00 | 1,009,157 |
| 2026-01-27 | 442.00 | 451.98 | 434.00 | 451.38 | 451.38 | 1,376,376 |
| 2026-01-26 | 455.00 | 457.04 | 437.05 | 439.01 | 439.01 | 1,698,223 |
| 2026-01-23 | 459.00 | 460.00 | 453.26 | 455.92 | 455.92 | 1,116,900 |
| 2026-01-22 | 466.87 | 472.51 | 453.26 | 456.88 | 456.88 | 1,197,506 |
| 2026-01-21 | 459.69 | 469.68 | 455.78 | 465.91 | 465.91 | 1,212,651 |
| 2026-01-20 | 476.90 | 478.00 | 455.00 | 459.78 | 459.78 | 1,614,702 |
| 2026-01-19 | 470.00 | 482.50 | 468.00 | 475.80 | 475.80 | 1,290,626 |
| 2026-01-16 | 474.99 | 475.82 | 462.00 | 472.37 | 472.37 | 1,612,992 |
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.