G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 207.10 | 210.47 | 206.51 | 207.18 | 207.18 | 817,100 |
| 2025-01-17 | 206.00 | 211.34 | 204.51 | 207.61 | 207.61 | 883,300 |
| 2025-01-16 | 211.86 | 214.70 | 206.70 | 207.49 | 207.49 | 1,224,118 |
| 2025-01-15 | 213.66 | 216.50 | 209.00 | 211.86 | 211.86 | 1,116,164 |
| 2025-01-14 | 209.20 | 215.25 | 206.50 | 213.66 | 213.66 | 1,215,451 |
| 2025-01-13 | 204.10 | 213.67 | 203.66 | 209.06 | 209.06 | 948,400 |
| 2025-01-10 | 207.00 | 212.40 | 206.01 | 207.80 | 207.80 | 933,859 |
| 2025-01-09 | 204.00 | 208.18 | 203.11 | 207.88 | 207.88 | 791,406 |
| 2025-01-08 | 207.28 | 208.22 | 202.02 | 205.30 | 205.30 | 753,051 |
| 2025-01-07 | 206.83 | 209.20 | 205.53 | 208.59 | 208.59 | 620,471 |
| 2025-01-06 | 206.00 | 210.80 | 204.10 | 207.28 | 207.28 | 814,483 |
| 2025-01-03 | 209.84 | 212.58 | 203.01 | 206.70 | 206.70 | 1,233,174 |
| 2025-01-02 | 218.09 | 218.98 | 209.01 | 209.98 | 209.98 | 1,545,850 |
| 2024-12-31 | 226.00 | 227.10 | 217.80 | 218.84 | 218.84 | 1,181,367 |
| 2024-12-30 | 223.80 | 228.20 | 221.53 | 227.10 | 227.10 | 1,307,699 |
| 2024-12-27 | 219.00 | 230.00 | 218.00 | 224.60 | 224.60 | 1,596,700 |
| 2024-12-26 | 220.85 | 222.79 | 217.48 | 219.89 | 219.89 | 858,900 |
| 2024-12-25 | 222.22 | 224.90 | 219.58 | 220.85 | 220.85 | 886,995 |
| 2024-12-24 | 222.27 | 225.63 | 219.50 | 223.27 | 223.27 | 1,222,274 |
| 2024-12-23 | 227.90 | 229.99 | 220.29 | 221.49 | 221.49 | 1,349,669 |
| 2024-12-20 | 231.40 | 234.76 | 227.00 | 227.70 | 227.70 | 1,720,968 |
| 2024-12-19 | 224.60 | 233.31 | 223.50 | 231.49 | 231.49 | 2,151,881 |
| 2024-12-18 | 216.15 | 229.50 | 215.59 | 227.79 | 227.79 | 2,129,800 |
| 2024-12-17 | 212.18 | 217.58 | 211.62 | 216.70 | 216.70 | 1,246,992 |
| 2024-12-16 | 220.84 | 221.64 | 212.51 | 214.13 | 214.13 | 1,552,200 |
| 2024-12-13 | 226.09 | 232.60 | 222.34 | 222.45 | 222.45 | 2,317,037 |
| 2024-12-12 | 223.98 | 228.80 | 221.20 | 228.00 | 228.00 | 1,476,930 |
| 2024-12-11 | 222.32 | 224.95 | 219.19 | 224.28 | 224.28 | 1,294,896 |
| 2024-12-10 | 230.00 | 230.00 | 223.00 | 223.45 | 223.45 | 2,547,204 |
| 2024-12-09 | 212.60 | 224.68 | 211.01 | 222.01 | 222.01 | 3,981,028 |
| 2024-12-06 | 208.00 | 210.88 | 205.02 | 209.60 | 209.60 | 1,452,288 |
| 2024-12-05 | 202.00 | 207.66 | 202.00 | 206.95 | 206.95 | 1,088,535 |
| 2024-12-04 | 206.30 | 206.30 | 201.70 | 202.85 | 202.85 | 1,028,602 |
| 2024-12-03 | 209.95 | 210.83 | 206.20 | 207.15 | 207.15 | 1,001,119 |
| 2024-12-02 | 205.80 | 211.00 | 204.50 | 210.08 | 210.08 | 1,444,545 |
| 2024-11-29 | 206.20 | 209.57 | 202.71 | 207.23 | 207.23 | 1,489,390 |
| 2024-11-28 | 205.00 | 213.87 | 204.11 | 206.49 | 206.49 | 1,775,253 |
| 2024-11-27 | 196.58 | 205.20 | 194.03 | 205.00 | 205.00 | 1,469,014 |
| 2024-11-26 | 197.75 | 203.79 | 195.51 | 197.70 | 197.70 | 1,366,199 |
| 2024-11-25 | 196.00 | 199.00 | 191.43 | 198.35 | 198.35 | 1,429,668 |
| 2024-11-22 | 204.89 | 207.62 | 198.50 | 198.51 | 198.51 | 1,865,219 |
| 2024-11-21 | 206.01 | 207.80 | 203.50 | 204.90 | 204.90 | 1,289,400 |
| 2024-11-20 | 203.72 | 209.47 | 203.67 | 207.63 | 207.63 | 1,251,487 |
| 2024-11-19 | 202.83 | 204.99 | 201.19 | 204.98 | 204.98 | 1,261,429 |
| 2024-11-18 | 215.10 | 216.99 | 201.13 | 202.46 | 202.46 | 2,213,235 |
| 2024-11-15 | 215.01 | 222.60 | 214.49 | 214.50 | 214.50 | 2,365,867 |
| 2024-11-14 | 220.35 | 226.28 | 215.20 | 215.30 | 215.30 | 2,317,002 |
| 2024-11-13 | 212.00 | 224.26 | 211.00 | 220.35 | 220.35 | 2,809,427 |
| 2024-11-12 | 220.00 | 220.30 | 211.84 | 213.66 | 213.66 | 2,102,719 |
| 2024-11-11 | 211.16 | 220.25 | 209.51 | 219.10 | 219.10 | 2,633,056 |
| 2024-11-08 | 217.15 | 218.86 | 211.98 | 212.97 | 212.97 | 2,312,819 |
| 2024-11-07 | 212.00 | 218.65 | 209.43 | 216.22 | 216.22 | 2,622,872 |
| 2024-11-06 | 205.85 | 216.88 | 203.66 | 214.38 | 214.38 | 4,108,083 |
| 2024-11-05 | 200.71 | 205.84 | 197.08 | 205.84 | 205.84 | 3,669,285 |
| 2024-11-04 | 200.00 | 201.27 | 196.20 | 201.14 | 201.14 | 1,893,107 |
| 2024-11-01 | 202.25 | 204.72 | 199.00 | 199.30 | 199.30 | 1,957,959 |
| 2024-10-31 | 207.90 | 207.90 | 201.91 | 203.90 | 203.90 | 1,954,969 |
| 2024-10-30 | 210.00 | 210.47 | 204.44 | 207.90 | 207.90 | 1,795,300 |
| 2024-10-29 | 212.01 | 214.79 | 209.18 | 210.27 | 210.27 | 1,791,292 |
| 2024-10-28 | 211.92 | 214.50 | 209.01 | 211.27 | 211.27 | 2,087,767 |
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.