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
2026-01-16	474.99	475.82	462.00	472.37	472.37	1,612,992
2026-01-15	470.00	480.99	467.00	472.59	472.59	1,731,843
2026-01-14	473.01	494.00	465.00	472.05	472.05	2,908,595
2026-01-13	477.35	493.93	471.01	480.00	480.00	2,872,573
2026-01-12	469.11	480.60	461.18	476.07	476.07	2,879,169
2026-01-09	447.51	467.95	439.90	467.21	467.21	2,256,371
2026-01-08	446.80	459.00	443.21	449.27	449.27	1,703,377
2026-01-07	446.30	454.82	444.11	446.80	446.80	1,609,721
2026-01-06	438.00	449.98	435.88	448.99	448.99	2,438,740
2026-01-05	426.90	437.41	424.00	436.90	436.90	2,072,890
2025-12-31	424.42	427.72	422.42	423.85	423.85	949,402
2025-12-30	422.47	430.00	421.80	424.20	424.20	1,189,447
2025-12-29	433.50	435.00	422.50	423.52	423.52	1,774,709
2025-12-26	437.01	438.00	431.20	433.51	433.51	1,085,377
2025-12-25	435.11	438.80	433.00	436.78	436.78	1,350,497
2025-12-24	440.10	440.69	430.01	435.84	435.84	1,794,004
2025-12-23	445.59	447.88	438.08	442.49	442.49	1,975,127
2025-12-22	459.95	460.50	441.56	446.39	446.39	2,898,539
2025-12-19	474.15	474.15	456.00	465.98	465.98	2,232,741
2025-12-18	465.00	489.28	461.99	479.00	479.00	2,575,124
2025-12-17	441.50	469.99	440.28	466.25	466.25	2,754,234
2025-12-16	445.00	452.00	435.00	442.50	442.50	1,297,564
2025-12-15	455.00	465.90	447.37	449.89	449.89	2,073,388
2025-12-12	450.00	458.50	435.00	458.00	458.00	2,613,317
2025-12-11	459.53	464.00	449.00	450.19	450.19	1,632,731
2025-12-10	442.00	462.28	437.00	461.05	461.05	2,374,292
2025-12-09	437.90	451.08	437.90	442.50	442.50	1,295,517
2025-12-08	431.77	443.98	431.70	440.08	440.08	1,241,749
2025-12-05	433.00	434.40	428.01	433.04	433.04	658,574
2025-12-04	429.86	434.00	426.92	433.01	433.01	633,406
2025-12-03	437.89	444.87	429.33	431.81	431.81	1,135,510
2025-12-02	444.13	449.60	435.57	437.74	437.74	1,032,352
2025-12-01	431.00	441.68	427.03	441.52	441.52	1,928,328
2025-11-28	429.83	433.86	426.66	429.18	429.18	942,835
2025-11-27	442.75	450.58	435.39	435.81	435.81	1,449,810
2025-11-26	450.00	450.00	438.18	444.30	444.30	1,595,209
2025-11-25	434.99	457.98	433.00	450.66	450.66	2,339,570
2025-11-24	421.00	436.90	420.96	432.00	432.00	1,664,400
2025-11-21	425.68	431.00	421.78	422.60	422.60	1,261,817
2025-11-20	433.00	434.79	426.03	427.17	427.17	880,992
2025-11-19	437.00	437.87	430.02	431.17	431.17	845,600
2025-11-18	432.31	444.45	430.81	438.46	438.46	1,313,985
2025-11-17	436.68	438.56	428.80	434.49	434.49	986,600
2025-11-14	442.67	444.44	436.60	436.78	436.78	968,318
2025-11-13	445.33	447.74	440.50	445.19	445.19	1,026,159
2025-11-12	440.84	458.49	440.11	446.01	446.01	1,438,543
2025-11-11	455.20	456.17	441.51	443.66	443.66	1,452,057
2025-11-10	451.26	459.00	451.03	455.13	455.13	1,180,598
2025-11-07	459.60	459.60	450.68	452.26	452.26	1,523,849
2025-11-06	465.21	471.43	458.88	461.69	461.69	1,674,397
2025-11-05	446.42	470.00	445.44	465.20	465.20	2,242,410
2025-11-04	475.00	475.00	448.32	452.01	452.01	2,906,953
2025-11-03	476.00	487.58	472.98	477.00	477.00	2,670,636
2025-10-31	483.61	492.80	472.50	472.98	472.98	3,118,085
2025-10-30	521.95	528.40	475.20	483.55	483.55	5,402,653
2025-10-29	475.00	503.95	475.00	503.95	503.95	2,423,838
2025-10-28	460.30	463.90	454.48	458.14	458.14	1,888,783
2025-10-27	474.98	474.98	454.20	460.90	460.90	2,726,956
2025-10-24	456.00	467.98	453.37	466.40	466.40	1,783,480
2025-10-23	465.12	465.12	449.06	458.59	458.59	2,111,559

← NewerPage 4 of 21 · 1,213 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.