G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 327.00 | 342.97 | 313.03 | 313.20 | 313.20 | 2,912,341 |
| 2025-07-21 | 310.00 | 328.08 | 309.70 | 326.99 | 326.99 | 2,765,933 |
| 2025-07-18 | 311.50 | 312.65 | 304.50 | 307.20 | 307.20 | 1,418,900 |
| 2025-07-17 | 311.90 | 312.89 | 309.10 | 311.50 | 311.50 | 830,539 |
| 2025-07-16 | 314.28 | 317.38 | 308.14 | 311.96 | 311.96 | 1,284,100 |
| 2025-07-15 | 313.00 | 316.52 | 310.00 | 314.28 | 314.28 | 1,371,369 |
| 2025-07-14 | 315.00 | 315.00 | 307.23 | 310.51 | 310.51 | 2,036,422 |
| 2025-07-11 | 323.04 | 325.60 | 314.41 | 317.17 | 317.17 | 1,790,770 |
| 2025-07-10 | 331.00 | 335.60 | 322.00 | 324.48 | 324.48 | 1,220,820 |
| 2025-07-09 | 330.31 | 334.99 | 328.51 | 331.99 | 331.99 | 1,143,405 |
| 2025-07-08 | 321.68 | 338.58 | 318.88 | 333.14 | 333.14 | 2,092,720 |
| 2025-07-07 | 333.00 | 338.58 | 320.12 | 322.77 | 322.77 | 1,821,186 |
| 2025-07-04 | 321.64 | 336.50 | 318.88 | 333.73 | 333.73 | 2,427,603 |
| 2025-07-03 | 320.00 | 328.00 | 313.07 | 323.01 | 323.01 | 1,554,370 |
| 2025-07-02 | 320.46 | 323.50 | 315.50 | 319.80 | 319.80 | 1,675,929 |
| 2025-07-01 | 307.99 | 325.00 | 303.00 | 320.48 | 320.48 | 3,174,840 |
| 2025-06-30 | 276.50 | 301.95 | 276.50 | 301.95 | 301.95 | 2,653,980 |
| 2025-06-27 | 280.44 | 280.57 | 272.69 | 274.50 | 274.50 | 1,101,854 |
| 2025-06-26 | 279.91 | 284.96 | 277.60 | 279.01 | 279.01 | 1,031,645 |
| 2025-06-25 | 282.00 | 285.00 | 277.20 | 281.48 | 281.48 | 1,243,600 |
| 2025-06-24 | 280.90 | 289.06 | 280.10 | 282.85 | 282.85 | 1,536,234 |
| 2025-06-23 | 280.79 | 287.67 | 275.01 | 278.65 | 278.65 | 1,341,700 |
| 2025-06-20 | 285.00 | 288.55 | 277.91 | 283.47 | 283.47 | 1,389,372 |
| 2025-06-19 | 282.00 | 297.88 | 282.00 | 284.52 | 284.52 | 2,048,788 |
| 2025-06-18 | 284.00 | 288.73 | 283.02 | 287.25 | 287.25 | 1,029,229 |
| 2025-06-17 | 293.99 | 295.76 | 283.80 | 285.78 | 285.78 | 2,052,800 |
| 2025-06-16 | 286.88 | 300.57 | 286.88 | 292.95 | 292.95 | 2,846,591 |
| 2025-06-13 | 281.94 | 291.85 | 281.94 | 286.00 | 286.00 | 2,642,103 |
| 2025-06-12 | 273.00 | 290.50 | 271.10 | 286.10 | 286.10 | 3,052,966 |
| 2025-06-11 | 266.89 | 275.69 | 264.44 | 274.85 | 274.85 | 1,958,554 |
| 2025-06-10 | 268.31 | 269.64 | 261.66 | 264.32 | 264.32 | 1,191,222 |
| 2025-06-09 | 270.04 | 274.61 | 265.60 | 266.98 | 266.98 | 1,558,210 |
| 2025-06-06 | 276.00 | 279.66 | 265.30 | 269.17 | 269.17 | 1,892,749 |
| 2025-06-05 | 274.43 | 281.90 | 273.50 | 276.57 | 276.57 | 1,387,129 |
| 2025-06-04 | 270.00 | 274.85 | 265.43 | 274.18 | 274.18 | 1,729,188 |
| 2025-06-03 | 254.50 | 272.80 | 253.20 | 270.49 | 270.49 | 2,781,662 |
| 2025-05-30 | 238.95 | 255.20 | 238.57 | 251.54 | 251.54 | 2,305,017 |
| 2025-05-29 | 236.00 | 238.90 | 234.20 | 238.56 | 238.56 | 764,371 |
| 2025-05-28 | 235.33 | 237.57 | 233.80 | 236.00 | 236.00 | 563,300 |
| 2025-05-27 | 235.26 | 236.00 | 233.08 | 234.40 | 234.40 | 550,925 |
| 2025-05-26 | 235.00 | 238.80 | 234.00 | 235.44 | 235.44 | 733,900 |
| 2025-05-23 | 239.10 | 241.85 | 238.77 | 239.50 | 239.50 | 561,521 |
| 2025-05-22 | 242.36 | 243.88 | 238.72 | 241.07 | 241.07 | 736,954 |
| 2025-05-21 | 241.06 | 243.97 | 240.12 | 242.20 | 242.20 | 543,100 |
| 2025-05-20 | 240.30 | 245.00 | 238.01 | 241.40 | 241.40 | 808,589 |
| 2025-05-19 | 237.53 | 240.46 | 234.50 | 240.31 | 240.31 | 752,863 |
| 2025-05-16 | 237.88 | 239.00 | 237.02 | 237.53 | 237.53 | 579,159 |
| 2025-05-15 | 239.31 | 239.82 | 235.80 | 237.00 | 237.00 | 707,250 |
| 2025-05-14 | 243.40 | 244.29 | 238.50 | 240.44 | 240.44 | 981,211 |
| 2025-05-13 | 246.08 | 246.08 | 241.60 | 243.52 | 243.52 | 579,354 |
| 2025-05-12 | 240.86 | 245.23 | 239.57 | 244.89 | 244.89 | 1,094,600 |
| 2025-05-09 | 242.88 | 247.00 | 239.10 | 239.35 | 239.35 | 1,014,400 |
| 2025-05-08 | 239.33 | 243.48 | 237.00 | 243.00 | 243.00 | 1,082,800 |
| 2025-05-07 | 242.00 | 243.18 | 238.33 | 241.10 | 241.10 | 1,066,995 |
| 2025-05-06 | 239.50 | 245.49 | 235.00 | 240.85 | 240.85 | 1,531,213 |
| 2025-04-30 | 234.24 | 239.60 | 233.70 | 239.00 | 239.00 | 1,461,700 |
| 2025-04-29 | 232.56 | 237.89 | 232.00 | 234.25 | 234.25 | 1,185,088 |
| 2025-04-28 | 227.15 | 236.45 | 225.63 | 233.21 | 233.21 | 2,044,285 |
| 2025-04-25 | 226.55 | 229.88 | 224.60 | 226.58 | 226.58 | 1,027,509 |
| 2025-04-24 | 224.76 | 232.00 | 224.76 | 227.10 | 227.10 | 2,270,149 |
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.