UK markets open in 6 hours 11 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.25-0.29 (-3.85%)
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20247.207.357.157.257.2512,123,900
24 Apr 20247.277.907.277.547.5414,529,502
23 Apr 20247.047.507.007.207.2010,839,500
22 Apr 20246.997.106.767.007.005,188,100
19 Apr 20247.037.156.977.037.035,242,300
18 Apr 20247.217.236.967.077.076,711,300
17 Apr 20246.687.116.687.117.118,762,379
16 Apr 20247.167.216.586.586.5812,437,877
15 Apr 20247.507.657.077.237.2310,515,187
12 Apr 20247.677.787.537.567.565,459,950
11 Apr 20247.527.757.507.657.655,521,050
10 Apr 20247.847.847.527.617.617,598,100
09 Apr 20247.787.947.757.857.855,164,050
08 Apr 20248.038.057.787.787.788,058,450
03 Apr 20248.328.358.008.058.058,983,580
02 Apr 20248.478.508.268.358.357,679,448
01 Apr 20248.378.498.318.488.487,405,969
29 Mar 20248.328.358.068.288.284,547,600
28 Mar 20247.958.407.928.308.3010,858,600
27 Mar 20248.458.457.907.907.9013,011,749
26 Mar 20248.558.708.318.448.4414,557,749
25 Mar 20248.829.178.678.688.6819,036,216
22 Mar 20248.788.998.588.888.8814,633,970
21 Mar 20248.869.058.708.858.8510,665,640
20 Mar 20248.578.908.578.908.9013,594,685
19 Mar 20248.628.688.568.588.589,277,998
18 Mar 20248.468.648.448.638.639,375,859
15 Mar 20248.398.458.248.458.456,250,499
14 Mar 20248.508.568.228.378.378,785,199
13 Mar 20248.468.648.458.548.5411,735,200
12 Mar 20248.408.478.288.468.4610,185,600
11 Mar 20248.168.348.128.348.347,674,100
08 Mar 20248.148.238.058.218.216,922,286
07 Mar 20248.388.458.078.088.0810,771,886
06 Mar 20248.328.488.218.338.3311,003,160
05 Mar 20248.478.688.268.448.4414,294,046
04 Mar 20248.538.648.258.478.4713,527,266
01 Mar 20248.208.728.158.568.5619,716,655
29 Feb 20247.808.257.798.208.2013,775,278
28 Feb 20248.588.837.797.827.8221,019,550
27 Feb 20248.258.558.058.538.5311,980,330
26 Feb 20248.258.368.008.208.2013,567,580
23 Feb 20248.088.267.938.258.2516,681,830
22 Feb 20247.567.987.567.967.9615,122,620
21 Feb 20247.457.837.367.577.5710,128,735
20 Feb 20247.467.577.257.527.527,931,368
19 Feb 20247.297.707.267.467.4616,131,432
08 Feb 20246.407.026.357.017.0113,590,868
07 Feb 20246.506.666.196.336.3311,721,625
06 Feb 20246.056.685.786.456.4513,656,660
05 Feb 20247.077.125.966.206.2016,964,690
02 Feb 20247.687.826.857.127.1210,331,400
01 Feb 20247.627.837.437.617.616,531,200
31 Jan 20248.188.257.607.627.629,994,700
30 Jan 20248.348.548.158.188.185,017,500
29 Jan 20248.768.858.408.458.456,096,900
26 Jan 20248.708.988.688.758.757,408,220
25 Jan 20248.508.758.408.718.716,423,300
24 Jan 20248.248.588.018.488.487,643,420
23 Jan 20248.248.338.138.218.215,754,096
22 Jan 20248.808.858.188.248.247,359,610
19 Jan 20248.999.068.808.808.804,757,694
18 Jan 20249.029.188.749.029.028,449,400
17 Jan 20249.359.419.129.129.123,598,360
16 Jan 20249.319.409.129.399.395,840,436
15 Jan 20249.359.409.259.289.283,799,600
12 Jan 20249.519.589.369.369.364,660,160
11 Jan 20249.289.599.249.549.546,482,070
10 Jan 20249.459.459.189.229.225,418,700
09 Jan 20249.539.659.369.459.455,268,800
08 Jan 20249.729.729.529.529.524,390,400
05 Jan 20249.929.949.659.709.706,462,500
04 Jan 20249.9010.059.729.929.926,890,500
03 Jan 20249.889.949.749.899.895,222,000
02 Jan 20249.9810.079.889.909.905,661,100
29 Dec 20239.8210.019.829.999.996,653,780
28 Dec 20239.609.939.479.859.858,641,750
27 Dec 20239.569.689.529.639.635,598,200
26 Dec 20239.809.849.519.569.566,919,050
25 Dec 20239.9010.139.739.809.807,378,200
22 Dec 202310.2310.239.859.869.8611,900,440
21 Dec 202310.1410.299.9910.2310.238,509,300
20 Dec 202310.5710.6610.1710.2010.209,615,000
19 Dec 202310.3610.6010.2710.5710.577,680,100
18 Dec 202310.5310.7410.3110.3810.388,668,700
15 Dec 202310.6310.7310.4710.5910.598,194,650
14 Dec 202310.7210.8810.6110.6310.638,865,850
13 Dec 202310.8810.8810.6510.6810.688,398,080
12 Dec 202310.8010.9510.7710.8710.8712,245,930
11 Dec 202310.5310.8510.3910.8510.8515,089,945
08 Dec 202310.7310.8210.5310.5510.5512,975,100
07 Dec 202310.4910.8210.4310.7310.7316,551,700
06 Dec 202310.3010.5710.1710.4910.4911,087,700
05 Dec 202310.7610.8410.3110.3310.3314,304,200
04 Dec 202310.5910.9710.5210.8410.8416,923,500
01 Dec 202310.1810.5910.1810.5910.5912,814,654
30 Nov 202310.2910.3810.0910.2110.218,861,605
29 Nov 202310.4410.5010.2510.3310.338,670,520
28 Nov 202310.4910.5910.3710.4710.478,067,565
27 Nov 202310.5010.6310.4010.4610.468,738,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...