G-bits Network Technology Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 215.51 | 217.00 | 208.00 | 212.64 | 212.64 | 3,567,153 |
| 2024-10-24 | 226.99 | 226.99 | 219.20 | 219.75 | 219.75 | 1,789,004 |
| 2024-10-23 | 230.11 | 230.88 | 225.50 | 227.71 | 227.71 | 1,649,714 |
| 2024-10-22 | 239.03 | 244.43 | 229.11 | 231.22 | 231.22 | 2,322,479 |
| 2024-10-21 | 226.98 | 247.84 | 226.79 | 239.88 | 239.88 | 2,503,439 |
| 2024-10-18 | 222.40 | 233.00 | 219.28 | 226.83 | 226.83 | 2,038,185 |
| 2024-10-17 | 226.58 | 230.87 | 224.00 | 224.41 | 224.41 | 1,394,300 |
| 2024-10-16 | 222.30 | 231.51 | 220.77 | 226.59 | 226.59 | 1,311,824 |
| 2024-10-15 | 227.75 | 234.49 | 224.81 | 224.99 | 224.99 | 1,562,039 |
| 2024-10-14 | 228.30 | 230.00 | 221.02 | 229.83 | 229.83 | 1,606,490 |
| 2024-10-11 | 242.50 | 246.86 | 226.00 | 228.30 | 228.30 | 2,258,011 |
| 2024-10-10 | 244.90 | 254.02 | 238.20 | 248.99 | 248.99 | 2,152,509 |
| 2024-10-09 | 255.43 | 255.43 | 238.12 | 240.00 | 240.00 | 3,093,862 |
| 2024-10-08 | 268.62 | 268.62 | 242.00 | 263.02 | 263.02 | 3,738,554 |
| 2024-09-30 | 233.02 | 244.20 | 230.00 | 244.20 | 244.20 | 3,035,872 |
| 2024-09-27 | 214.00 | 226.37 | 213.00 | 222.00 | 222.00 | 1,551,246 |
| 2024-09-26 | 198.58 | 211.09 | 197.10 | 211.00 | 211.00 | 2,153,412 |
| 2024-09-25 | 207.00 | 208.88 | 200.00 | 200.84 | 200.84 | 2,304,729 |
| 2024-09-24 | 200.13 | 205.52 | 199.00 | 205.29 | 205.29 | 1,180,834 |
| 2024-09-23 | 200.00 | 206.88 | 199.22 | 200.11 | 200.11 | 1,016,247 |
| 2024-09-20 | 198.98 | 202.39 | 196.80 | 202.20 | 202.20 | 984,230 |
| 2024-09-19 | 192.22 | 201.98 | 189.26 | 199.00 | 199.00 | 1,637,521 |
| 2024-09-18 | 187.38 | 192.22 | 187.01 | 190.99 | 190.99 | 754,587 |
| 2024-09-13 | 193.50 | 194.52 | 187.30 | 187.40 | 187.40 | 1,137,351 |
| 2024-09-12 | 205.58 | 206.69 | 196.97 | 197.10 | 197.10 | 1,396,400 |
| 2024-09-11 | 202.51 | 209.50 | 202.50 | 207.02 | 207.02 | 1,619,454 |
| 2024-09-10 | 195.00 | 205.96 | 193.62 | 204.38 | 204.38 | 1,426,474 |
| 2024-09-09 | 198.00 | 200.99 | 195.00 | 196.46 | 196.46 | 870,498 |
| 2024-09-06 | 203.99 | 204.50 | 199.19 | 199.58 | 199.58 | 1,004,943 |
| 2024-09-05 | 195.00 | 205.97 | 193.32 | 203.84 | 203.84 | 1,933,977 |
| 2024-09-04 | 193.62 | 197.50 | 192.23 | 194.70 | 194.70 | 709,300 |
| 2024-09-03 | 190.90 | 199.00 | 190.03 | 194.98 | 194.98 | 976,100 |
| 2024-09-02 | 193.59 | 197.40 | 191.25 | 191.76 | 191.76 | 1,339,383 |
| 2024-08-30 | 185.99 | 199.31 | 184.67 | 193.40 | 193.40 | 2,239,626 |
| 2024-08-29 | 176.55 | 186.96 | 176.12 | 186.05 | 186.05 | 1,639,351 |
| 2024-08-28 | 181.37 | 181.37 | 174.11 | 178.21 | 178.21 | 1,417,268 |
| 2024-08-27 | 173.60 | 183.00 | 172.10 | 181.40 | 181.40 | 2,369,278 |
| 2024-08-26 | 175.20 | 175.99 | 169.46 | 173.60 | 173.60 | 1,119,398 |
| 2024-08-23 | 175.70 | 178.38 | 173.60 | 175.21 | 175.21 | 893,059 |
| 2024-08-22 | 179.80 | 181.98 | 173.45 | 175.96 | 175.96 | 1,270,368 |
| 2024-08-21 | 180.07 | 187.45 | 179.02 | 179.84 | 179.84 | 1,826,758 |
| 2024-08-20 | 185.78 | 188.79 | 179.59 | 180.07 | 180.07 | 1,530,913 |
| 2024-08-19 | 188.61 | 195.10 | 184.50 | 185.25 | 185.25 | 1,817,233 |
| 2024-08-16 | 198.00 | 198.00 | 183.00 | 190.10 | 190.10 | 3,003,610 |
| 2024-08-15 | 194.80 | 204.86 | 193.10 | 198.99 | 198.99 | 2,803,809 |
| 2024-08-14 | 182.60 | 198.79 | 182.58 | 196.30 | 196.30 | 2,929,599 |
| 2024-08-13 | 183.20 | 184.67 | 181.05 | 183.55 | 183.55 | 871,890 |
| 2024-08-12 | 183.52 | 186.32 | 180.50 | 183.80 | 183.80 | 1,228,704 |
| 2024-08-09 | 192.00 | 192.50 | 184.51 | 184.60 | 184.60 | 1,747,458 |
| 2024-08-08 | 191.96 | 194.00 | 187.38 | 190.55 | 190.55 | 1,917,600 |
| 2024-08-07 | 182.00 | 195.74 | 180.18 | 192.02 | 192.02 | 3,230,890 |
| 2024-08-06 | 177.72 | 185.05 | 176.01 | 184.70 | 184.70 | 3,354,135 |
| 2024-08-05 | 163.36 | 179.30 | 163.29 | 175.17 | 175.17 | 3,419,668 |
| 2024-08-02 | 162.22 | 165.85 | 162.00 | 163.00 | 163.00 | 656,093 |
| 2024-08-01 | 166.37 | 168.87 | 162.00 | 163.60 | 163.60 | 1,140,231 |
| 2024-07-31 | 155.81 | 166.47 | 155.81 | 166.35 | 166.35 | 1,476,781 |
| 2024-07-30 | 157.39 | 157.94 | 155.68 | 156.39 | 156.39 | 419,397 |
| 2024-07-29 | 159.44 | 159.99 | 156.42 | 157.95 | 157.95 | 464,750 |
| 2024-07-26 | 158.49 | 161.36 | 158.00 | 160.06 | 160.06 | 585,880 |
| 2024-07-25 | 154.01 | 160.50 | 153.23 | 158.51 | 158.51 | 849,093 |
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.