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
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

← NewerPage 3 of 21 · 1,215 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.