Global Infotech Co., Ltd. (300465.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 11.36 | 11.71 | 11.21 | 11.25 | 11.25 | 25,825,380 |
| 02 Dec 2021 | 11.38 | 11.38 | 11.01 | 11.09 | 11.09 | 16,361,960 |
| 01 Dec 2021 | 11.14 | 11.48 | 11.12 | 11.33 | 11.33 | 20,314,733 |
| 30 Nov 2021 | 10.67 | 11.47 | 10.64 | 11.27 | 11.27 | 33,794,304 |
| 29 Nov 2021 | 10.71 | 11.04 | 10.58 | 10.63 | 10.63 | 23,475,680 |
| 26 Nov 2021 | 10.61 | 11.84 | 10.38 | 11.09 | 11.09 | 38,344,955 |
| 25 Nov 2021 | 10.71 | 10.84 | 10.53 | 10.57 | 10.57 | 8,106,240 |
| 24 Nov 2021 | 10.82 | 10.82 | 10.61 | 10.67 | 10.67 | 6,307,800 |
| 23 Nov 2021 | 10.73 | 10.82 | 10.59 | 10.79 | 10.79 | 7,029,040 |
| 22 Nov 2021 | 10.69 | 10.82 | 10.57 | 10.77 | 10.77 | 8,305,312 |
| 19 Nov 2021 | 10.34 | 10.76 | 10.33 | 10.72 | 10.72 | 11,399,182 |
| 18 Nov 2021 | 10.63 | 10.78 | 10.38 | 10.39 | 10.39 | 8,134,900 |
| 17 Nov 2021 | 10.61 | 10.69 | 10.49 | 10.64 | 10.64 | 10,036,680 |
| 16 Nov 2021 | 10.64 | 10.81 | 10.53 | 10.60 | 10.60 | 10,281,200 |
| 15 Nov 2021 | 10.53 | 10.88 | 10.46 | 10.65 | 10.65 | 10,868,000 |
| 12 Nov 2021 | 10.36 | 10.56 | 10.36 | 10.49 | 10.49 | 7,649,920 |
| 11 Nov 2021 | 10.33 | 10.47 | 10.26 | 10.39 | 10.39 | 9,697,320 |
| 10 Nov 2021 | 10.50 | 10.88 | 10.30 | 10.35 | 10.35 | 15,544,530 |
| 09 Nov 2021 | 10.08 | 10.28 | 10.08 | 10.22 | 10.22 | 6,791,247 |
| 08 Nov 2021 | 10.04 | 10.15 | 9.97 | 10.08 | 10.08 | 5,920,200 |
| 05 Nov 2021 | 9.89 | 10.25 | 9.85 | 10.11 | 10.11 | 11,903,633 |
| 04 Nov 2021 | 9.68 | 9.90 | 9.68 | 9.85 | 9.85 | 4,942,000 |
| 03 Nov 2021 | 9.61 | 9.81 | 9.61 | 9.71 | 9.71 | 4,015,001 |
| 02 Nov 2021 | 9.84 | 9.97 | 9.59 | 9.61 | 9.61 | 6,418,600 |
| 01 Nov 2021 | 9.72 | 9.91 | 9.61 | 9.83 | 9.83 | 6,948,040 |
| 29 Oct 2021 | 9.54 | 9.81 | 9.52 | 9.73 | 9.73 | 7,619,488 |
| 28 Oct 2021 | 9.40 | 9.80 | 9.30 | 9.41 | 9.41 | 7,264,880 |
| 27 Oct 2021 | 9.67 | 9.69 | 9.11 | 9.24 | 9.24 | 9,360,060 |
| 26 Oct 2021 | 9.92 | 9.93 | 9.83 | 9.87 | 9.87 | 3,956,161 |
| 25 Oct 2021 | 9.85 | 9.99 | 9.76 | 9.96 | 9.96 | 5,481,224 |
| 22 Oct 2021 | 10.11 | 10.16 | 9.88 | 9.89 | 9.89 | 7,650,434 |
| 21 Oct 2021 | 10.15 | 10.39 | 10.08 | 10.11 | 10.11 | 11,881,120 |
| 20 Oct 2021 | 10.18 | 11.15 | 10.10 | 10.38 | 10.38 | 21,580,775 |
| 19 Oct 2021 | 9.84 | 9.94 | 9.81 | 9.85 | 9.85 | 2,548,900 |
| 18 Oct 2021 | 9.95 | 9.95 | 9.73 | 9.87 | 9.87 | 3,951,403 |
| 15 Oct 2021 | 9.97 | 10.15 | 9.91 | 9.96 | 9.96 | 4,032,025 |
| 14 Oct 2021 | 9.99 | 10.07 | 9.95 | 10.00 | 10.00 | 3,105,100 |
| 13 Oct 2021 | 9.91 | 10.07 | 9.85 | 9.99 | 9.99 | 2,993,525 |
| 12 Oct 2021 | 10.12 | 10.17 | 9.78 | 9.90 | 9.90 | 4,282,500 |
| 11 Oct 2021 | 10.22 | 10.32 | 10.03 | 10.12 | 10.12 | 5,018,200 |
| 08 Oct 2021 | 9.98 | 10.22 | 9.95 | 10.13 | 10.13 | 5,929,080 |
| 30 Sept 2021 | 9.72 | 9.90 | 9.70 | 9.81 | 9.81 | 3,492,100 |
| 29 Sept 2021 | 9.96 | 9.99 | 9.72 | 9.72 | 9.72 | 4,577,400 |
| 28 Sept 2021 | 9.96 | 10.17 | 9.80 | 10.05 | 10.05 | 5,707,247 |
| 27 Sept 2021 | 10.19 | 10.28 | 9.90 | 9.96 | 9.96 | 5,593,400 |
| 24 Sept 2021 | 10.34 | 10.41 | 10.08 | 10.10 | 10.10 | 5,883,352 |
| 23 Sept 2021 | 10.26 | 10.40 | 10.22 | 10.29 | 10.29 | 4,976,080 |
| 22 Sept 2021 | 10.10 | 10.27 | 10.03 | 10.21 | 10.21 | 4,884,000 |
| 17 Sept 2021 | 10.36 | 10.43 | 10.15 | 10.25 | 10.25 | 7,769,187 |
| 16 Sept 2021 | 10.47 | 10.65 | 10.38 | 10.40 | 10.40 | 8,154,114 |
| 15 Sept 2021 | 10.80 | 10.80 | 10.40 | 10.52 | 10.52 | 11,805,334 |
| 14 Sept 2021 | 10.79 | 11.18 | 10.75 | 10.81 | 10.81 | 12,751,780 |
| 13 Sept 2021 | 10.87 | 10.96 | 10.68 | 10.79 | 10.79 | 8,044,300 |
| 10 Sept 2021 | 10.82 | 11.08 | 10.65 | 10.91 | 10.91 | 10,296,880 |
| 09 Sept 2021 | 10.94 | 10.94 | 10.70 | 10.80 | 10.80 | 8,493,039 |
| 08 Sept 2021 | 10.78 | 11.09 | 10.70 | 10.95 | 10.95 | 11,619,748 |
| 07 Sept 2021 | 10.55 | 11.18 | 10.50 | 10.85 | 10.85 | 15,386,059 |
| 06 Sept 2021 | 10.37 | 10.79 | 10.37 | 10.63 | 10.63 | 8,807,129 |
| 03 Sept 2021 | 10.99 | 11.18 | 10.51 | 10.64 | 10.64 | 13,643,360 |
| 02 Sept 2021 | 10.40 | 10.49 | 10.14 | 10.42 | 10.42 | 10,145,619 |
| 01 Sept 2021 | 10.26 | 10.52 | 10.06 | 10.40 | 10.40 | 12,404,920 |
| 31 Aug 2021 | 10.61 | 10.79 | 10.14 | 10.30 | 10.30 | 16,448,600 |
| 30 Aug 2021 | 10.69 | 11.00 | 10.50 | 10.67 | 10.67 | 8,448,660 |
| 27 Aug 2021 | 10.96 | 11.01 | 10.56 | 10.74 | 10.74 | 11,194,100 |
| 26 Aug 2021 | 11.33 | 11.38 | 10.95 | 11.06 | 11.06 | 12,595,160 |
| 25 Aug 2021 | 11.35 | 11.75 | 11.30 | 11.39 | 11.39 | 10,581,320 |
| 24 Aug 2021 | 11.51 | 11.60 | 11.30 | 11.42 | 11.42 | 14,398,928 |
| 23 Aug 2021 | 10.71 | 11.75 | 10.70 | 11.57 | 11.57 | 22,692,600 |
| 20 Aug 2021 | 10.81 | 10.98 | 10.63 | 10.67 | 10.67 | 8,271,132 |
| 19 Aug 2021 | 10.80 | 11.28 | 10.75 | 10.91 | 10.91 | 13,579,152 |
| 18 Aug 2021 | 10.39 | 11.12 | 10.24 | 10.92 | 10.92 | 15,758,654 |
| 17 Aug 2021 | 10.82 | 10.82 | 10.31 | 10.34 | 10.34 | 9,296,200 |
| 16 Aug 2021 | 10.79 | 10.95 | 10.70 | 10.83 | 10.83 | 7,739,666 |
| 13 Aug 2021 | 11.20 | 11.22 | 10.80 | 10.82 | 10.82 | 11,298,714 |
| 12 Aug 2021 | 10.98 | 11.51 | 10.98 | 11.29 | 11.29 | 16,455,640 |
| 11 Aug 2021 | 10.91 | 11.05 | 10.77 | 10.97 | 10.97 | 8,422,620 |
| 10 Aug 2021 | 10.88 | 11.05 | 10.72 | 10.91 | 10.91 | 8,782,802 |
| 09 Aug 2021 | 10.56 | 10.96 | 10.52 | 10.89 | 10.89 | 9,668,400 |
| 06 Aug 2021 | 10.54 | 10.66 | 10.42 | 10.56 | 10.56 | 6,289,640 |
| 05 Aug 2021 | 10.84 | 10.99 | 10.42 | 10.53 | 10.53 | 9,291,081 |
| 04 Aug 2021 | 10.70 | 11.03 | 10.69 | 10.94 | 10.94 | 7,451,840 |
| 03 Aug 2021 | 10.98 | 11.24 | 10.70 | 10.88 | 10.88 | 10,646,600 |
| 02 Aug 2021 | 10.81 | 11.15 | 10.56 | 11.04 | 11.04 | 13,631,846 |
| 30 Jul 2021 | 10.22 | 10.98 | 10.18 | 10.95 | 10.95 | 13,850,325 |
| 29 Jul 2021 | 10.13 | 10.39 | 10.12 | 10.22 | 10.22 | 7,857,509 |
| 28 Jul 2021 | 10.60 | 10.65 | 9.57 | 9.99 | 9.99 | 10,687,520 |
| 27 Jul 2021 | 10.74 | 10.96 | 10.69 | 10.71 | 10.71 | 8,599,160 |
| 26 Jul 2021 | 11.00 | 11.14 | 10.60 | 10.70 | 10.70 | 9,985,500 |
| 23 Jul 2021 | 11.53 | 11.58 | 11.00 | 11.01 | 11.01 | 13,944,565 |
| 22 Jul 2021 | 11.65 | 11.71 | 11.46 | 11.48 | 11.48 | 9,696,020 |
| 21 Jul 2021 | 11.48 | 11.74 | 11.42 | 11.65 | 11.65 | 11,046,585 |
| 20 Jul 2021 | 11.57 | 11.59 | 11.25 | 11.50 | 11.50 | 10,472,540 |
| 19 Jul 2021 | 11.60 | 11.71 | 11.45 | 11.63 | 11.63 | 10,591,809 |
| 16 Jul 2021 | 11.51 | 11.75 | 11.39 | 11.41 | 11.41 | 10,617,260 |
| 15 Jul 2021 | 11.82 | 11.85 | 11.33 | 11.44 | 11.44 | 16,104,220 |
| 14 Jul 2021 | 12.02 | 12.40 | 11.73 | 11.98 | 11.98 | 18,543,260 |
| 13 Jul 2021 | 12.22 | 12.44 | 11.95 | 12.05 | 12.05 | 16,364,641 |
| 12 Jul 2021 | 11.96 | 12.43 | 11.94 | 12.22 | 12.22 | 19,705,498 |
| 09 Jul 2021 | 11.99 | 12.12 | 11.80 | 11.91 | 11.91 | 12,245,829 |
| 08 Jul 2021 | 11.68 | 12.28 | 11.57 | 12.13 | 12.13 | 21,952,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
