Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	8.18	8.24	7.97	8.05	8.05	9,821,300
26 May 2022	8.08	8.16	7.88	8.10	8.10	10,295,085
25 May 2022	7.86	8.11	7.83	8.07	8.07	10,293,747
24 May 2022	8.44	8.44	7.80	7.81	7.81	17,130,771
23 May 2022	8.32	8.45	8.26	8.43	8.43	14,155,784
20 May 2022	8.24	8.33	8.14	8.24	8.24	11,047,080
19 May 2022	8.08	8.19	8.03	8.16	8.16	9,591,005
18 May 2022	8.24	8.47	8.14	8.16	8.16	15,735,985
17 May 2022	8.19	8.21	8.02	8.11	8.11	10,250,956
16 May 2022	8.15	8.35	8.05	8.20	8.20	14,386,743
13 May 2022	8.15	8.24	8.02	8.13	8.13	9,835,920
12 May 2022	7.94	8.20	7.90	8.20	8.20	12,255,320
11 May 2022	8.05	8.34	8.00	8.02	8.02	17,102,406
10 May 2022	7.87	8.11	7.75	8.09	8.09	12,975,731
09 May 2022	7.86	8.16	7.76	7.97	7.97	12,594,259
06 May 2022	7.63	8.05	7.56	7.80	7.80	15,400,157
05 May 2022	7.84	8.09	7.75	7.86	7.86	13,173,800
29 Apr 2022	7.63	7.93	7.58	7.83	7.83	14,347,500
28 Apr 2022	7.70	7.81	7.43	7.52	7.52	14,016,521
27 Apr 2022	7.23	7.87	7.14	7.81	7.81	20,193,498
26 Apr 2022	7.65	7.76	7.31	7.35	7.35	16,213,100
25 Apr 2022	8.30	8.31	7.61	7.61	7.61	18,262,450
22 Apr 2022	8.72	8.86	8.41	8.42	8.42	24,136,100
21 Apr 2022	9.64	9.68	9.00	9.15	9.15	16,737,776
20 Apr 2022	10.03	10.10	9.57	9.65	9.65	14,266,100
19 Apr 2022	9.95	10.13	9.74	9.86	9.86	13,760,400
18 Apr 2022	9.96	10.00	9.60	9.95	9.95	13,310,653
15 Apr 2022	10.51	10.51	9.80	10.00	10.00	28,178,808
14 Apr 2022	11.00	11.16	10.75	10.83	10.83	17,251,054
13 Apr 2022	11.90	11.90	10.89	10.91	10.91	26,408,227
12 Apr 2022	11.97	12.07	11.66	12.07	12.07	17,260,036
11 Apr 2022	12.52	12.57	11.70	11.94	11.94	22,482,660
08 Apr 2022	12.68	12.98	12.18	12.62	12.62	20,877,940
07 Apr 2022	13.42	13.44	12.72	12.73	12.73	27,637,736
06 Apr 2022	13.78	14.15	13.61	13.69	13.69	28,384,540
01 Apr 2022	13.65	13.75	13.31	13.57	13.57	26,247,830
31 Mar 2022	13.07	13.88	13.03	13.82	13.82	39,327,915
30 Mar 2022	12.99	13.32	12.79	13.20	13.20	20,970,836
29 Mar 2022	13.28	13.28	12.60	12.92	12.92	24,207,991
28 Mar 2022	12.85	13.36	12.75	13.28	13.28	19,502,841
25 Mar 2022	13.73	13.95	13.03	13.10	13.10	30,051,705
24 Mar 2022	13.60	13.79	13.18	13.47	13.47	29,562,655
23 Mar 2022	14.14	14.16	13.66	13.66	13.66	43,408,142
22 Mar 2022	14.16	14.97	13.91	14.41	14.41	60,393,515
21 Mar 2022	14.12	14.77	13.80	14.38	14.38	53,355,093
18 Mar 2022	14.07	14.15	13.74	13.95	13.95	44,240,001
17 Mar 2022	13.71	14.30	13.35	14.30	14.30	73,404,973
16 Mar 2022	13.43	13.73	13.02	13.70	13.70	47,103,914
15 Mar 2022	13.20	13.88	12.84	12.89	12.89	48,135,491
14 Mar 2022	13.90	14.10	13.25	13.26	13.26	52,114,661
11 Mar 2022	13.60	14.45	13.40	14.18	14.18	79,778,477
10 Mar 2022	12.61	14.81	12.36	13.98	13.98	99,453,373
09 Mar 2022	12.52	12.60	11.58	12.34	12.34	45,682,147
08 Mar 2022	13.35	14.28	12.90	12.98	12.98	61,028,789
07 Mar 2022	13.45	14.45	13.30	13.76	13.76	53,296,406
04 Mar 2022	13.63	13.82	13.05	13.49	13.49	46,516,303
03 Mar 2022	13.47	14.52	13.05	13.99	13.99	72,657,321
02 Mar 2022	13.50	13.89	13.34	13.40	13.40	47,223,180
01 Mar 2022	13.70	14.18	13.26	13.98	13.98	74,417,340
28 Feb 2022	13.30	13.73	12.85	13.59	13.59	58,593,937
25 Feb 2022	12.40	13.63	12.38	12.74	12.74	37,085,390
24 Feb 2022	13.16	13.20	11.91	12.20	12.20	40,815,600
23 Feb 2022	12.72	13.49	12.45	13.23	13.23	35,741,568
22 Feb 2022	12.56	12.90	12.45	12.69	12.69	22,210,260
21 Feb 2022	12.58	13.16	12.50	12.95	12.95	26,425,205
18 Feb 2022	12.18	12.63	12.10	12.55	12.55	21,995,013
17 Feb 2022	12.63	13.10	12.39	12.43	12.43	28,161,500
16 Feb 2022	13.49	13.59	12.71	12.82	12.82	29,269,890
15 Feb 2022	13.22	13.36	12.88	13.21	13.21	25,242,598
14 Feb 2022	12.90	13.54	12.85	13.37	13.37	32,153,502
11 Feb 2022	13.30	13.68	13.12	13.19	13.19	45,305,980
10 Feb 2022	13.41	13.65	13.17	13.22	13.22	36,388,300
09 Feb 2022	12.52	14.18	12.32	13.73	13.73	60,152,134
08 Feb 2022	11.48	12.42	11.10	12.40	12.40	33,301,440
07 Feb 2022	11.85	11.95	11.44	11.54	11.54	16,383,139
28 Jan 2022	11.05	11.85	11.01	11.49	11.49	27,421,480
27 Jan 2022	11.75	11.91	10.74	10.82	10.82	21,132,704
26 Jan 2022	12.04	12.35	11.44	11.90	11.90	24,317,620
25 Jan 2022	12.99	13.05	12.00	12.12	12.12	37,082,860
24 Jan 2022	12.93	13.60	12.84	13.23	13.23	34,943,976
21 Jan 2022	12.96	13.70	12.83	13.29	13.29	47,643,983
20 Jan 2022	12.85	13.37	12.35	13.14	13.14	44,987,288
19 Jan 2022	12.76	13.08	12.63	12.90	12.90	29,561,562
18 Jan 2022	13.09	13.77	12.85	12.88	12.88	51,077,448
17 Jan 2022	12.20	13.20	12.14	12.97	12.97	44,549,822
14 Jan 2022	11.90	12.25	11.75	11.99	11.99	14,138,520
13 Jan 2022	12.20	12.45	12.01	12.13	12.13	20,985,242
12 Jan 2022	12.03	12.32	11.78	12.09	12.09	17,349,403
11 Jan 2022	12.20	12.25	11.72	11.97	11.97	18,488,653
10 Jan 2022	11.65	12.43	11.40	12.17	12.17	29,355,820
07 Jan 2022	12.44	12.77	11.71	11.77	11.77	29,039,600
06 Jan 2022	12.15	12.48	12.00	12.22	12.22	23,064,300
05 Jan 2022	12.53	13.06	12.06	12.19	12.19	36,753,834
04 Jan 2022	12.03	12.86	12.03	12.58	12.58	42,735,160
31 Dec 2021	11.74	12.38	11.50	12.17	12.17	41,254,320
30 Dec 2021	11.51	11.96	11.33	11.70	11.70	33,784,891
29 Dec 2021	11.29	11.35	11.04	11.30	11.30	17,305,768
28 Dec 2021	10.93	11.65	10.76	11.37	11.37	34,880,590
27 Dec 2021	10.74	10.87	10.62	10.80	10.80	8,018,066
24 Dec 2021	11.27	11.45	10.68	10.74	10.74	15,459,720
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP23,227.31+134.42(+0.58%)

Urban appeal of city centre homes

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

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
23,227.31
+134.42(+0.58%)