UK Markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.05-0.05 (-0.62%)
At close: 03:05PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.188.247.978.058.059,821,300
26 May 20228.088.167.888.108.1010,295,085
25 May 20227.868.117.838.078.0710,293,747
24 May 20228.448.447.807.817.8117,130,771
23 May 20228.328.458.268.438.4314,155,784
20 May 20228.248.338.148.248.2411,047,080
19 May 20228.088.198.038.168.169,591,005
18 May 20228.248.478.148.168.1615,735,985
17 May 20228.198.218.028.118.1110,250,956
16 May 20228.158.358.058.208.2014,386,743
13 May 20228.158.248.028.138.139,835,920
12 May 20227.948.207.908.208.2012,255,320
11 May 20228.058.348.008.028.0217,102,406
10 May 20227.878.117.758.098.0912,975,731
09 May 20227.868.167.767.977.9712,594,259
06 May 20227.638.057.567.807.8015,400,157
05 May 20227.848.097.757.867.8613,173,800
29 Apr 20227.637.937.587.837.8314,347,500
28 Apr 20227.707.817.437.527.5214,016,521
27 Apr 20227.237.877.147.817.8120,193,498
26 Apr 20227.657.767.317.357.3516,213,100
25 Apr 20228.308.317.617.617.6118,262,450
22 Apr 20228.728.868.418.428.4224,136,100
21 Apr 20229.649.689.009.159.1516,737,776
20 Apr 202210.0310.109.579.659.6514,266,100
19 Apr 20229.9510.139.749.869.8613,760,400
18 Apr 20229.9610.009.609.959.9513,310,653
15 Apr 202210.5110.519.8010.0010.0028,178,808
14 Apr 202211.0011.1610.7510.8310.8317,251,054
13 Apr 202211.9011.9010.8910.9110.9126,408,227
12 Apr 202211.9712.0711.6612.0712.0717,260,036
11 Apr 202212.5212.5711.7011.9411.9422,482,660
08 Apr 202212.6812.9812.1812.6212.6220,877,940
07 Apr 202213.4213.4412.7212.7312.7327,637,736
06 Apr 202213.7814.1513.6113.6913.6928,384,540
01 Apr 202213.6513.7513.3113.5713.5726,247,830
31 Mar 202213.0713.8813.0313.8213.8239,327,915
30 Mar 202212.9913.3212.7913.2013.2020,970,836
29 Mar 202213.2813.2812.6012.9212.9224,207,991
28 Mar 202212.8513.3612.7513.2813.2819,502,841
25 Mar 202213.7313.9513.0313.1013.1030,051,705
24 Mar 202213.6013.7913.1813.4713.4729,562,655
23 Mar 202214.1414.1613.6613.6613.6643,408,142
22 Mar 202214.1614.9713.9114.4114.4160,393,515
21 Mar 202214.1214.7713.8014.3814.3853,355,093
18 Mar 202214.0714.1513.7413.9513.9544,240,001
17 Mar 202213.7114.3013.3514.3014.3073,404,973
16 Mar 202213.4313.7313.0213.7013.7047,103,914
15 Mar 202213.2013.8812.8412.8912.8948,135,491
14 Mar 202213.9014.1013.2513.2613.2652,114,661
11 Mar 202213.6014.4513.4014.1814.1879,778,477
10 Mar 202212.6114.8112.3613.9813.9899,453,373
09 Mar 202212.5212.6011.5812.3412.3445,682,147
08 Mar 202213.3514.2812.9012.9812.9861,028,789
07 Mar 202213.4514.4513.3013.7613.7653,296,406
04 Mar 202213.6313.8213.0513.4913.4946,516,303
03 Mar 202213.4714.5213.0513.9913.9972,657,321
02 Mar 202213.5013.8913.3413.4013.4047,223,180
01 Mar 202213.7014.1813.2613.9813.9874,417,340
28 Feb 202213.3013.7312.8513.5913.5958,593,937
25 Feb 202212.4013.6312.3812.7412.7437,085,390
24 Feb 202213.1613.2011.9112.2012.2040,815,600
23 Feb 202212.7213.4912.4513.2313.2335,741,568
22 Feb 202212.5612.9012.4512.6912.6922,210,260
21 Feb 202212.5813.1612.5012.9512.9526,425,205
18 Feb 202212.1812.6312.1012.5512.5521,995,013
17 Feb 202212.6313.1012.3912.4312.4328,161,500
16 Feb 202213.4913.5912.7112.8212.8229,269,890
15 Feb 202213.2213.3612.8813.2113.2125,242,598
14 Feb 202212.9013.5412.8513.3713.3732,153,502
11 Feb 202213.3013.6813.1213.1913.1945,305,980
10 Feb 202213.4113.6513.1713.2213.2236,388,300
09 Feb 202212.5214.1812.3213.7313.7360,152,134
08 Feb 202211.4812.4211.1012.4012.4033,301,440
07 Feb 202211.8511.9511.4411.5411.5416,383,139
28 Jan 202211.0511.8511.0111.4911.4927,421,480
27 Jan 202211.7511.9110.7410.8210.8221,132,704
26 Jan 202212.0412.3511.4411.9011.9024,317,620
25 Jan 202212.9913.0512.0012.1212.1237,082,860
24 Jan 202212.9313.6012.8413.2313.2334,943,976
21 Jan 202212.9613.7012.8313.2913.2947,643,983
20 Jan 202212.8513.3712.3513.1413.1444,987,288
19 Jan 202212.7613.0812.6312.9012.9029,561,562
18 Jan 202213.0913.7712.8512.8812.8851,077,448
17 Jan 202212.2013.2012.1412.9712.9744,549,822
14 Jan 202211.9012.2511.7511.9911.9914,138,520
13 Jan 202212.2012.4512.0112.1312.1320,985,242
12 Jan 202212.0312.3211.7812.0912.0917,349,403
11 Jan 202212.2012.2511.7211.9711.9718,488,653
10 Jan 202211.6512.4311.4012.1712.1729,355,820
07 Jan 202212.4412.7711.7111.7711.7729,039,600
06 Jan 202212.1512.4812.0012.2212.2223,064,300
05 Jan 202212.5313.0612.0612.1912.1936,753,834
04 Jan 202212.0312.8612.0312.5812.5842,735,160
31 Dec 202111.7412.3811.5012.1712.1741,254,320
30 Dec 202111.5111.9611.3311.7011.7033,784,891
29 Dec 202111.2911.3511.0411.3011.3017,305,768
28 Dec 202110.9311.6510.7611.3711.3734,880,590
27 Dec 202110.7410.8710.6210.8010.808,018,066
24 Dec 202111.2711.4510.6810.7410.7415,459,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...