G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 216.50 | 218.90 | 215.66 | 217.49 | 217.49 | 572,992 |
| 2025-04-22 | 216.35 | 219.43 | 216.01 | 217.22 | 217.22 | 618,874 |
| 2025-04-21 | 214.00 | 215.98 | 213.50 | 215.44 | 215.44 | 535,615 |
| 2025-04-18 | 212.88 | 215.49 | 212.56 | 214.86 | 214.86 | 568,100 |
| 2025-04-17 | 209.73 | 215.12 | 209.50 | 213.63 | 213.63 | 833,100 |
| 2025-04-16 | 208.50 | 213.98 | 207.71 | 210.75 | 210.75 | 1,200,492 |
| 2025-04-15 | 212.06 | 213.50 | 208.61 | 209.90 | 209.90 | 831,271 |
| 2025-04-14 | 211.99 | 214.14 | 210.50 | 212.06 | 212.06 | 819,727 |
| 2025-04-11 | 211.97 | 213.79 | 209.50 | 210.10 | 210.10 | 1,076,433 |
| 2025-04-10 | 213.00 | 215.81 | 211.20 | 213.46 | 213.46 | 919,692 |
| 2025-04-09 | 202.01 | 212.00 | 198.21 | 210.88 | 210.88 | 1,358,751 |
| 2025-04-08 | 202.63 | 209.17 | 202.01 | 204.80 | 204.80 | 1,130,559 |
| 2025-04-07 | 210.10 | 215.00 | 201.73 | 202.00 | 202.00 | 1,572,046 |
| 2025-04-03 | 220.45 | 226.96 | 219.62 | 224.14 | 224.14 | 1,408,915 |
| 2025-04-02 | 224.80 | 228.28 | 223.60 | 223.87 | 223.87 | 670,857 |
| 2025-04-01 | 223.06 | 226.60 | 218.18 | 225.80 | 225.80 | 1,181,595 |
| 2025-03-31 | 219.23 | 224.96 | 219.02 | 222.99 | 222.99 | 1,637,800 |
| 2025-03-28 | 217.58 | 225.55 | 217.00 | 220.21 | 220.21 | 2,176,546 |
| 2025-03-27 | 218.00 | 219.99 | 212.19 | 213.01 | 213.01 | 1,363,708 |
| 2025-03-26 | 219.00 | 220.77 | 216.00 | 219.41 | 219.41 | 685,567 |
| 2025-03-25 | 222.80 | 223.66 | 218.33 | 220.00 | 220.00 | 812,700 |
| 2025-03-24 | 220.50 | 225.84 | 220.05 | 222.44 | 222.44 | 1,055,133 |
| 2025-03-21 | 222.00 | 224.58 | 219.78 | 220.35 | 220.35 | 1,020,532 |
| 2025-03-20 | 226.22 | 226.98 | 222.27 | 222.61 | 222.61 | 905,800 |
| 2025-03-19 | 231.01 | 232.04 | 225.55 | 227.25 | 227.25 | 767,160 |
| 2025-03-18 | 234.71 | 237.70 | 230.52 | 231.11 | 231.11 | 981,548 |
| 2025-03-17 | 236.99 | 239.80 | 233.25 | 235.00 | 235.00 | 1,038,340 |
| 2025-03-14 | 220.01 | 237.37 | 219.24 | 234.00 | 234.00 | 2,197,283 |
| 2025-03-13 | 222.35 | 223.53 | 218.98 | 220.90 | 220.90 | 726,599 |
| 2025-03-12 | 224.00 | 226.14 | 220.00 | 223.20 | 223.20 | 1,013,300 |
| 2025-03-11 | 223.11 | 224.75 | 221.00 | 222.79 | 222.79 | 732,800 |
| 2025-03-10 | 227.81 | 228.12 | 223.28 | 225.76 | 225.76 | 551,428 |
| 2025-03-07 | 229.96 | 231.90 | 226.34 | 228.00 | 228.00 | 873,963 |
| 2025-03-06 | 225.48 | 231.00 | 224.04 | 229.97 | 229.97 | 1,105,866 |
| 2025-03-05 | 226.53 | 226.54 | 221.61 | 224.37 | 224.37 | 792,003 |
| 2025-03-04 | 222.62 | 229.60 | 222.55 | 226.53 | 226.53 | 1,121,280 |
| 2025-03-03 | 215.30 | 227.48 | 213.00 | 225.99 | 225.99 | 2,258,510 |
| 2025-02-28 | 220.65 | 222.50 | 213.56 | 214.03 | 214.03 | 1,296,810 |
| 2025-02-27 | 223.30 | 227.60 | 218.50 | 222.34 | 222.34 | 1,394,800 |
| 2025-02-26 | 225.00 | 225.00 | 221.01 | 223.40 | 223.40 | 1,010,613 |
| 2025-02-25 | 226.00 | 227.96 | 222.60 | 223.30 | 223.30 | 1,219,500 |
| 2025-02-24 | 237.00 | 238.44 | 226.54 | 228.59 | 228.59 | 1,762,664 |
| 2025-02-21 | 234.92 | 239.70 | 230.50 | 237.51 | 237.51 | 1,482,322 |
| 2025-02-20 | 239.78 | 241.98 | 234.01 | 234.22 | 234.22 | 1,066,400 |
| 2025-02-19 | 235.74 | 241.46 | 234.01 | 239.61 | 239.61 | 1,310,306 |
| 2025-02-18 | 239.00 | 247.86 | 237.04 | 238.42 | 238.42 | 1,887,000 |
| 2025-02-17 | 247.01 | 254.12 | 237.21 | 240.65 | 240.65 | 2,941,199 |
| 2025-02-14 | 233.00 | 243.86 | 227.88 | 242.57 | 242.57 | 2,434,056 |
| 2025-02-13 | 231.95 | 239.37 | 229.60 | 234.59 | 234.59 | 1,872,289 |
| 2025-02-12 | 226.84 | 237.38 | 226.65 | 231.95 | 231.95 | 1,753,311 |
| 2025-02-11 | 228.05 | 233.60 | 226.66 | 228.76 | 228.76 | 1,486,603 |
| 2025-02-10 | 224.36 | 229.98 | 222.45 | 228.47 | 228.47 | 1,856,307 |
| 2025-02-07 | 223.00 | 228.50 | 219.16 | 224.36 | 224.36 | 2,145,570 |
| 2025-02-06 | 212.37 | 228.59 | 211.17 | 226.98 | 226.98 | 3,037,909 |
| 2025-02-05 | 208.47 | 212.96 | 203.33 | 211.16 | 211.16 | 1,407,459 |
| 2025-01-27 | 206.95 | 209.62 | 205.60 | 206.50 | 206.50 | 752,700 |
| 2025-01-24 | 206.40 | 208.50 | 205.15 | 206.92 | 206.92 | 773,545 |
| 2025-01-23 | 209.19 | 211.00 | 206.28 | 206.33 | 206.33 | 809,900 |
| 2025-01-22 | 207.70 | 209.60 | 205.36 | 207.80 | 207.80 | 738,463 |
| 2025-01-21 | 207.53 | 209.36 | 206.65 | 208.58 | 208.58 | 603,345 |
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.