Global Infotech Co., Ltd. (300465.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 9.64 | 10.51 | 9.64 | 10.40 | 10.40 | 33,529,384 |
| 02 Feb 2023 | 9.93 | 10.12 | 9.72 | 9.77 | 9.77 | 15,740,900 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 9.43 | 9.49 | 9.29 | 9.33 | 9.33 | 13,731,800 |
| 30 Jan 2023 | 9.50 | 9.67 | 9.31 | 9.63 | 9.63 | 19,390,300 |
| 20 Jan 2023 | 9.18 | 9.78 | 9.10 | 9.36 | 9.36 | 22,379,964 |
| 19 Jan 2023 | 8.81 | 9.18 | 8.78 | 9.12 | 9.12 | 17,088,994 |
| 18 Jan 2023 | 8.45 | 9.05 | 8.38 | 8.93 | 8.93 | 17,545,695 |
| 17 Jan 2023 | 8.49 | 8.49 | 8.33 | 8.45 | 8.45 | 6,050,674 |
| 16 Jan 2023 | 8.48 | 8.62 | 8.43 | 8.50 | 8.50 | 10,442,500 |
| 13 Jan 2023 | 8.21 | 8.45 | 8.14 | 8.41 | 8.41 | 11,768,917 |
| 12 Jan 2023 | 8.19 | 8.28 | 8.12 | 8.25 | 8.25 | 6,185,121 |
| 11 Jan 2023 | 8.11 | 8.34 | 8.09 | 8.13 | 8.13 | 7,498,500 |
| 10 Jan 2023 | 8.15 | 8.23 | 8.06 | 8.12 | 8.12 | 4,698,764 |
| 09 Jan 2023 | 8.09 | 8.30 | 8.07 | 8.19 | 8.19 | 7,842,500 |
| 06 Jan 2023 | 8.15 | 8.18 | 8.04 | 8.05 | 8.05 | 6,385,300 |
| 05 Jan 2023 | 8.26 | 8.28 | 8.12 | 8.16 | 8.16 | 5,112,700 |
| 04 Jan 2023 | 8.12 | 8.24 | 8.06 | 8.19 | 8.19 | 6,371,080 |
| 03 Jan 2023 | 7.78 | 8.14 | 7.76 | 8.12 | 8.12 | 8,349,612 |
| 30 Dec 2022 | 7.72 | 7.89 | 7.72 | 7.79 | 7.79 | 4,550,700 |
| 29 Dec 2022 | 7.72 | 7.90 | 7.70 | 7.71 | 7.71 | 4,807,532 |
| 28 Dec 2022 | 7.95 | 7.98 | 7.73 | 7.74 | 7.74 | 7,078,612 |
| 27 Dec 2022 | 8.09 | 8.11 | 7.91 | 7.95 | 7.95 | 6,201,500 |
| 26 Dec 2022 | 8.05 | 8.09 | 7.97 | 8.08 | 8.08 | 4,745,116 |
| 23 Dec 2022 | 8.06 | 8.15 | 7.78 | 8.05 | 8.05 | 7,731,800 |
| 22 Dec 2022 | 8.20 | 8.27 | 7.96 | 7.98 | 7.98 | 7,537,708 |
| 21 Dec 2022 | 8.41 | 8.45 | 8.15 | 8.18 | 8.18 | 6,371,601 |
| 20 Dec 2022 | 8.62 | 8.71 | 8.41 | 8.42 | 8.42 | 6,236,200 |
| 19 Dec 2022 | 8.55 | 8.60 | 8.41 | 8.58 | 8.58 | 6,581,107 |
| 16 Dec 2022 | 8.75 | 8.80 | 8.52 | 8.54 | 8.54 | 11,166,388 |
| 15 Dec 2022 | 8.72 | 9.04 | 8.70 | 8.84 | 8.84 | 9,006,632 |
| 14 Dec 2022 | 8.84 | 8.97 | 8.72 | 8.75 | 8.75 | 9,151,400 |
| 13 Dec 2022 | 9.08 | 9.12 | 8.82 | 8.87 | 8.87 | 10,876,664 |
| 12 Dec 2022 | 9.06 | 9.20 | 8.93 | 9.13 | 9.13 | 13,750,836 |
| 09 Dec 2022 | 8.99 | 9.10 | 8.92 | 9.08 | 9.08 | 11,889,220 |
| 08 Dec 2022 | 9.35 | 9.39 | 8.97 | 9.00 | 9.00 | 24,176,596 |
| 07 Dec 2022 | 9.64 | 9.64 | 9.20 | 9.40 | 9.40 | 25,563,020 |
| 06 Dec 2022 | 9.55 | 9.64 | 9.16 | 9.63 | 9.63 | 30,513,900 |
| 05 Dec 2022 | 9.61 | 9.86 | 9.41 | 9.50 | 9.50 | 36,269,640 |
| 02 Dec 2022 | 8.73 | 9.78 | 8.66 | 9.61 | 9.61 | 57,354,197 |
| 01 Dec 2022 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 9,943,900 |
| 30 Nov 2022 | 8.40 | 8.53 | 8.28 | 8.46 | 8.46 | 7,755,084 |
| 29 Nov 2022 | 8.22 | 8.46 | 8.22 | 8.40 | 8.40 | 6,837,870 |
| 28 Nov 2022 | 8.30 | 8.50 | 8.23 | 8.29 | 8.29 | 7,256,700 |
| 25 Nov 2022 | 8.55 | 8.63 | 8.42 | 8.46 | 8.46 | 7,545,608 |
| 24 Nov 2022 | 8.47 | 8.66 | 8.30 | 8.55 | 8.55 | 12,471,380 |
| 23 Nov 2022 | 8.66 | 8.66 | 8.18 | 8.42 | 8.42 | 16,667,813 |
| 22 Nov 2022 | 8.76 | 8.86 | 8.55 | 8.62 | 8.62 | 14,446,264 |
| 21 Nov 2022 | 8.54 | 8.91 | 8.53 | 8.80 | 8.80 | 17,636,464 |
| 18 Nov 2022 | 8.85 | 9.18 | 8.67 | 8.71 | 8.71 | 32,185,309 |
| 17 Nov 2022 | 8.69 | 8.87 | 8.60 | 8.83 | 8.83 | 21,409,288 |
| 16 Nov 2022 | 8.84 | 9.00 | 8.63 | 8.69 | 8.69 | 22,857,936 |
| 15 Nov 2022 | 8.68 | 8.90 | 8.64 | 8.84 | 8.84 | 28,747,000 |
| 14 Nov 2022 | 8.45 | 8.95 | 8.44 | 8.90 | 8.90 | 28,337,808 |
| 11 Nov 2022 | 8.70 | 8.96 | 8.47 | 8.58 | 8.58 | 24,558,172 |
| 10 Nov 2022 | 8.36 | 8.69 | 8.34 | 8.57 | 8.57 | 17,876,524 |
| 09 Nov 2022 | 8.51 | 8.54 | 8.32 | 8.40 | 8.40 | 12,207,465 |
| 08 Nov 2022 | 8.33 | 8.59 | 8.18 | 8.59 | 8.59 | 19,945,097 |
| 07 Nov 2022 | 8.39 | 8.53 | 8.28 | 8.34 | 8.34 | 8,650,703 |
| 04 Nov 2022 | 8.33 | 8.41 | 8.24 | 8.37 | 8.37 | 7,959,780 |
| 03 Nov 2022 | 8.39 | 8.48 | 8.22 | 8.33 | 8.33 | 10,355,001 |
| 02 Nov 2022 | 8.53 | 8.73 | 8.38 | 8.48 | 8.48 | 15,957,285 |
| 01 Nov 2022 | 8.50 | 8.64 | 8.41 | 8.60 | 8.60 | 18,559,076 |
| 31 Oct 2022 | 8.61 | 8.82 | 8.38 | 8.57 | 8.57 | 28,950,376 |
| 28 Oct 2022 | 8.33 | 8.58 | 8.25 | 8.39 | 8.39 | 16,614,712 |
| 27 Oct 2022 | 8.28 | 8.52 | 8.15 | 8.38 | 8.38 | 14,110,924 |
| 26 Oct 2022 | 7.82 | 8.30 | 7.80 | 8.22 | 8.22 | 13,613,952 |
| 25 Oct 2022 | 8.00 | 8.11 | 7.72 | 7.79 | 7.79 | 7,552,100 |
| 24 Oct 2022 | 8.12 | 8.32 | 7.94 | 8.00 | 8.00 | 6,909,844 |
| 21 Oct 2022 | 8.17 | 8.25 | 8.05 | 8.11 | 8.11 | 6,363,741 |
| 20 Oct 2022 | 8.18 | 8.33 | 8.07 | 8.17 | 8.17 | 8,718,800 |
| 19 Oct 2022 | 8.10 | 8.29 | 7.98 | 8.18 | 8.18 | 10,022,000 |
| 18 Oct 2022 | 8.24 | 8.30 | 8.06 | 8.15 | 8.15 | 9,681,500 |
| 17 Oct 2022 | 7.91 | 8.40 | 7.90 | 8.23 | 8.23 | 12,963,664 |
| 14 Oct 2022 | 7.78 | 8.08 | 7.76 | 7.98 | 7.98 | 12,523,708 |
| 13 Oct 2022 | 7.45 | 7.97 | 7.45 | 7.80 | 7.80 | 18,633,144 |
| 12 Oct 2022 | 7.13 | 7.42 | 7.11 | 7.40 | 7.40 | 6,869,044 |
| 11 Oct 2022 | 7.10 | 7.23 | 7.08 | 7.15 | 7.15 | 4,208,932 |
| 10 Oct 2022 | 7.26 | 7.30 | 7.03 | 7.10 | 7.10 | 6,731,430 |
| 30 Sept 2022 | 7.25 | 7.44 | 7.21 | 7.22 | 7.22 | 6,198,200 |
| 29 Sept 2022 | 7.31 | 7.54 | 7.18 | 7.23 | 7.23 | 7,548,200 |
| 28 Sept 2022 | 7.60 | 7.60 | 7.26 | 7.26 | 7.26 | 6,452,948 |
| 27 Sept 2022 | 7.42 | 7.61 | 7.41 | 7.59 | 7.59 | 7,066,290 |
| 26 Sept 2022 | 7.68 | 7.75 | 7.35 | 7.38 | 7.38 | 10,373,160 |
| 23 Sept 2022 | 8.10 | 8.12 | 7.74 | 7.76 | 7.76 | 11,000,000 |
| 22 Sept 2022 | 8.17 | 8.31 | 8.09 | 8.11 | 8.11 | 11,641,608 |
| 21 Sept 2022 | 7.80 | 8.26 | 7.35 | 8.16 | 8.16 | 19,449,564 |
| 20 Sept 2022 | 8.03 | 8.15 | 7.73 | 7.82 | 7.82 | 13,487,708 |
| 19 Sept 2022 | 8.37 | 8.50 | 7.92 | 7.97 | 7.97 | 15,124,812 |
| 16 Sept 2022 | 8.37 | 8.62 | 8.30 | 8.33 | 8.33 | 21,167,164 |
| 15 Sept 2022 | 8.15 | 8.59 | 8.12 | 8.51 | 8.51 | 28,050,896 |
| 14 Sept 2022 | 8.05 | 8.21 | 8.01 | 8.14 | 8.14 | 6,253,420 |
| 13 Sept 2022 | 8.16 | 8.43 | 8.16 | 8.24 | 8.24 | 10,277,880 |
| 09 Sept 2022 | 7.95 | 8.22 | 7.91 | 8.13 | 8.13 | 9,970,292 |
| 08 Sept 2022 | 8.06 | 8.10 | 7.95 | 7.95 | 7.95 | 5,088,976 |
| 07 Sept 2022 | 8.08 | 8.18 | 7.93 | 8.12 | 8.12 | 7,799,300 |
| 06 Sept 2022 | 8.06 | 8.10 | 7.97 | 8.08 | 8.08 | 4,728,500 |
| 05 Sept 2022 | 8.13 | 8.19 | 7.96 | 8.04 | 8.04 | 5,034,900 |
| 02 Sept 2022 | 7.93 | 8.15 | 7.93 | 8.15 | 8.15 | 5,221,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
