UK Markets closed

Global Infotech Co., Ltd. (300465.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.40+0.63 (+6.45%)
At close: 03:04PM CST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023------
03 Feb 20239.6410.519.6410.4010.4033,529,384
02 Feb 20239.9310.129.729.779.7715,740,900
01 Feb 2023------
31 Jan 20239.439.499.299.339.3313,731,800
30 Jan 20239.509.679.319.639.6319,390,300
20 Jan 20239.189.789.109.369.3622,379,964
19 Jan 20238.819.188.789.129.1217,088,994
18 Jan 20238.459.058.388.938.9317,545,695
17 Jan 20238.498.498.338.458.456,050,674
16 Jan 20238.488.628.438.508.5010,442,500
13 Jan 20238.218.458.148.418.4111,768,917
12 Jan 20238.198.288.128.258.256,185,121
11 Jan 20238.118.348.098.138.137,498,500
10 Jan 20238.158.238.068.128.124,698,764
09 Jan 20238.098.308.078.198.197,842,500
06 Jan 20238.158.188.048.058.056,385,300
05 Jan 20238.268.288.128.168.165,112,700
04 Jan 20238.128.248.068.198.196,371,080
03 Jan 20237.788.147.768.128.128,349,612
30 Dec 20227.727.897.727.797.794,550,700
29 Dec 20227.727.907.707.717.714,807,532
28 Dec 20227.957.987.737.747.747,078,612
27 Dec 20228.098.117.917.957.956,201,500
26 Dec 20228.058.097.978.088.084,745,116
23 Dec 20228.068.157.788.058.057,731,800
22 Dec 20228.208.277.967.987.987,537,708
21 Dec 20228.418.458.158.188.186,371,601
20 Dec 20228.628.718.418.428.426,236,200
19 Dec 20228.558.608.418.588.586,581,107
16 Dec 20228.758.808.528.548.5411,166,388
15 Dec 20228.729.048.708.848.849,006,632
14 Dec 20228.848.978.728.758.759,151,400
13 Dec 20229.089.128.828.878.8710,876,664
12 Dec 20229.069.208.939.139.1313,750,836
09 Dec 20228.999.108.929.089.0811,889,220
08 Dec 20229.359.398.979.009.0024,176,596
07 Dec 20229.649.649.209.409.4025,563,020
06 Dec 20229.559.649.169.639.6330,513,900
05 Dec 20229.619.869.419.509.5036,269,640
02 Dec 20228.739.788.669.619.6157,354,197
01 Dec 20228.498.658.498.658.659,943,900
30 Nov 20228.408.538.288.468.467,755,084
29 Nov 20228.228.468.228.408.406,837,870
28 Nov 20228.308.508.238.298.297,256,700
25 Nov 20228.558.638.428.468.467,545,608
24 Nov 20228.478.668.308.558.5512,471,380
23 Nov 20228.668.668.188.428.4216,667,813
22 Nov 20228.768.868.558.628.6214,446,264
21 Nov 20228.548.918.538.808.8017,636,464
18 Nov 20228.859.188.678.718.7132,185,309
17 Nov 20228.698.878.608.838.8321,409,288
16 Nov 20228.849.008.638.698.6922,857,936
15 Nov 20228.688.908.648.848.8428,747,000
14 Nov 20228.458.958.448.908.9028,337,808
11 Nov 20228.708.968.478.588.5824,558,172
10 Nov 20228.368.698.348.578.5717,876,524
09 Nov 20228.518.548.328.408.4012,207,465
08 Nov 20228.338.598.188.598.5919,945,097
07 Nov 20228.398.538.288.348.348,650,703
04 Nov 20228.338.418.248.378.377,959,780
03 Nov 20228.398.488.228.338.3310,355,001
02 Nov 20228.538.738.388.488.4815,957,285
01 Nov 20228.508.648.418.608.6018,559,076
31 Oct 20228.618.828.388.578.5728,950,376
28 Oct 20228.338.588.258.398.3916,614,712
27 Oct 20228.288.528.158.388.3814,110,924
26 Oct 20227.828.307.808.228.2213,613,952
25 Oct 20228.008.117.727.797.797,552,100
24 Oct 20228.128.327.948.008.006,909,844
21 Oct 20228.178.258.058.118.116,363,741
20 Oct 20228.188.338.078.178.178,718,800
19 Oct 20228.108.297.988.188.1810,022,000
18 Oct 20228.248.308.068.158.159,681,500
17 Oct 20227.918.407.908.238.2312,963,664
14 Oct 20227.788.087.767.987.9812,523,708
13 Oct 20227.457.977.457.807.8018,633,144
12 Oct 20227.137.427.117.407.406,869,044
11 Oct 20227.107.237.087.157.154,208,932
10 Oct 20227.267.307.037.107.106,731,430
30 Sept 20227.257.447.217.227.226,198,200
29 Sept 20227.317.547.187.237.237,548,200
28 Sept 20227.607.607.267.267.266,452,948
27 Sept 20227.427.617.417.597.597,066,290
26 Sept 20227.687.757.357.387.3810,373,160
23 Sept 20228.108.127.747.767.7611,000,000
22 Sept 20228.178.318.098.118.1111,641,608
21 Sept 20227.808.267.358.168.1619,449,564
20 Sept 20228.038.157.737.827.8213,487,708
19 Sept 20228.378.507.927.977.9715,124,812
16 Sept 20228.378.628.308.338.3321,167,164
15 Sept 20228.158.598.128.518.5128,050,896
14 Sept 20228.058.218.018.148.146,253,420
13 Sept 20228.168.438.168.248.2410,277,880
09 Sept 20227.958.227.918.138.139,970,292
08 Sept 20228.068.107.957.957.955,088,976
07 Sept 20228.088.187.938.128.127,799,300
06 Sept 20228.068.107.978.088.084,728,500
05 Sept 20228.138.197.968.048.045,034,900
02 Sept 20227.938.157.938.158.155,221,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...