G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 461.50 | 471.69 | 458.81 | 466.76 | 466.76 | 2,305,288 |
| 2025-10-21 | 450.75 | 462.33 | 449.45 | 461.50 | 461.50 | 2,098,780 |
| 2025-10-20 | 458.00 | 459.86 | 446.90 | 449.90 | 449.90 | 1,673,213 |
| 2025-10-17 | 475.00 | 475.21 | 451.22 | 452.33 | 452.33 | 2,014,007 |
| 2025-10-16 | 469.98 | 479.80 | 469.02 | 470.55 | 470.55 | 2,169,350 |
| 2025-10-15 | 507.40 | 509.88 | 456.66 | 471.51 | 471.51 | 5,457,813 |
| 2025-10-14 | 526.99 | 538.68 | 505.00 | 507.40 | 507.40 | 1,919,644 |
| 2025-10-13 | 511.10 | 542.05 | 511.10 | 527.00 | 527.00 | 1,482,691 |
| 2025-10-10 | 550.00 | 555.00 | 528.51 | 531.98 | 531.98 | 1,816,328 |
| 2025-10-09 | 565.00 | 569.26 | 546.63 | 554.32 | 554.32 | 2,291,988 |
| 2025-09-30 | 579.83 | 580.00 | 551.61 | 568.00 | 568.00 | 2,485,407 |
| 2025-09-29 | 579.01 | 606.03 | 562.02 | 588.20 | 588.20 | 3,057,707 |
| 2025-09-26 | 654.28 | 655.00 | 595.81 | 595.81 | 595.81 | 2,121,021 |
| 2025-09-25 | 620.24 | 668.00 | 619.72 | 662.01 | 662.01 | 2,194,920 |
| 2025-09-24 | 579.01 | 630.00 | 570.18 | 626.50 | 626.50 | 2,380,360 |
| 2025-09-23 | 556.43 | 579.55 | 552.73 | 578.99 | 578.99 | 1,814,461 |
| 2025-09-22 | 549.31 | 558.00 | 536.69 | 556.19 | 556.19 | 1,269,163 |
| 2025-09-19 | 545.16 | 559.78 | 542.00 | 549.50 | 549.50 | 1,451,734 |
| 2025-09-18 | 550.00 | 579.87 | 538.00 | 552.00 | 552.00 | 2,193,110 |
| 2025-09-17 | 541.38 | 557.75 | 533.70 | 555.06 | 555.06 | 1,795,160 |
| 2025-09-16 | 542.78 | 547.99 | 535.99 | 541.65 | 541.65 | 1,342,530 |
| 2025-09-15 | 529.99 | 554.00 | 523.22 | 542.78 | 542.78 | 1,924,140 |
| 2025-09-12 | 515.00 | 542.28 | 515.00 | 531.99 | 531.99 | 2,246,270 |
| 2025-09-11 | 477.00 | 525.12 | 466.85 | 513.00 | 513.00 | 2,814,633 |
| 2025-09-10 | 473.60 | 486.00 | 465.55 | 478.30 | 478.30 | 1,560,409 |
| 2025-09-09 | 472.03 | 494.17 | 472.00 | 478.02 | 478.02 | 1,632,527 |
| 2025-09-08 | 460.00 | 481.79 | 456.01 | 477.00 | 477.00 | 2,197,597 |
| 2025-09-05 | 445.00 | 465.00 | 442.80 | 459.92 | 459.92 | 1,808,480 |
| 2025-09-04 | 472.00 | 478.50 | 438.85 | 446.32 | 446.32 | 2,294,228 |
| 2025-09-03 | 449.01 | 477.00 | 449.00 | 470.48 | 470.48 | 2,573,366 |
| 2025-09-02 | 458.00 | 464.80 | 445.00 | 451.52 | 451.52 | 1,808,648 |
| 2025-09-01 | 459.80 | 465.00 | 449.97 | 460.00 | 460.00 | 1,956,810 |
| 2025-08-29 | 461.16 | 471.98 | 457.00 | 459.24 | 459.24 | 1,748,150 |
| 2025-08-28 | 454.00 | 461.01 | 445.00 | 461.01 | 461.01 | 1,598,515 |
| 2025-08-27 | 457.00 | 473.58 | 453.01 | 455.18 | 455.18 | 1,670,614 |
| 2025-08-26 | 456.00 | 479.99 | 455.05 | 458.50 | 458.50 | 2,234,588 |
| 2025-08-25 | 444.20 | 464.98 | 430.50 | 461.31 | 461.31 | 2,728,228 |
| 2025-08-22 | 434.03 | 441.70 | 431.60 | 440.24 | 440.24 | 2,374,887 |
| 2025-08-21 | 423.99 | 449.68 | 421.41 | 442.91 | 442.91 | 3,741,564 |
| 2025-08-20 | 400.02 | 421.19 | 396.02 | 421.19 | 421.19 | 2,890,571 |
| 2025-08-19 | 386.87 | 389.99 | 379.05 | 382.90 | 382.90 | 1,771,371 |
| 2025-08-18 | 410.80 | 416.00 | 383.69 | 390.00 | 390.00 | 3,242,808 |
| 2025-08-15 | 419.01 | 419.01 | 406.26 | 411.00 | 411.00 | 1,315,900 |
| 2025-08-14 | 408.00 | 422.00 | 407.50 | 419.47 | 419.47 | 1,637,856 |
| 2025-08-13 | 387.28 | 418.88 | 385.16 | 408.00 | 408.00 | 1,738,554 |
| 2025-08-12 | 387.51 | 392.90 | 384.20 | 386.60 | 386.60 | 779,724 |
| 2025-08-11 | 385.50 | 396.88 | 383.00 | 388.44 | 388.44 | 1,039,228 |
| 2025-08-08 | 394.80 | 402.00 | 388.00 | 388.32 | 388.32 | 1,044,500 |
| 2025-08-07 | 383.00 | 400.48 | 376.80 | 394.80 | 394.80 | 1,387,350 |
| 2025-08-06 | 369.00 | 385.00 | 369.00 | 384.78 | 384.78 | 1,483,350 |
| 2025-08-05 | 358.60 | 374.80 | 358.60 | 370.40 | 370.40 | 1,496,601 |
| 2025-08-04 | 341.40 | 380.00 | 333.88 | 363.58 | 363.58 | 2,693,435 |
| 2025-08-01 | 336.01 | 348.60 | 326.61 | 348.00 | 348.00 | 1,827,978 |
| 2025-07-31 | 345.00 | 348.50 | 332.00 | 339.85 | 339.85 | 1,609,130 |
| 2025-07-30 | 334.00 | 351.99 | 329.00 | 346.94 | 346.94 | 2,030,644 |
| 2025-07-29 | 327.36 | 334.50 | 324.40 | 333.36 | 333.36 | 1,154,765 |
| 2025-07-28 | 326.90 | 331.31 | 322.03 | 328.50 | 328.50 | 989,636 |
| 2025-07-25 | 325.75 | 327.28 | 323.51 | 325.30 | 325.30 | 730,650 |
| 2025-07-24 | 321.48 | 327.50 | 317.51 | 326.06 | 326.06 | 1,140,923 |
| 2025-07-23 | 310.90 | 324.44 | 310.25 | 323.05 | 323.05 | 1,882,009 |
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.