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

Currency In CNY

300465.SZ Historical Return

If you invested ¥1000 in Global Infotech Co., Ltd. (300465.SZ) 10 years ago, it would be worth ¥712.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,136.78, while ¥1000 invested 1 year ago would be worth ¥818.66. This corresponds to total returns of -28.73%, 13.68%, -18.13%, respectively, with annualized returns of -3.33%, 2.6%, -18.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300465.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.9	12.55	12.55	12.8	11.86	31.89M
July 30, 2026	11.67	12.15	12.15	12.44	11.67	31.38M
July 29, 2026	11.86	11.81	11.81	12.05	11.61	27.09M
July 28, 2026	11.01	12	12	12.38	10.9	39.16M
July 27, 2026	11	11.19	11.19	11.24	10.94	14.24M
July 24, 2026	11.43	11.11	11.11	11.48	11.02	19.72M
July 23, 2026	11.39	11.66	11.66	11.94	11.35	24.61M
July 22, 2026	10.78	11.58	11.58	12.34	10.58	36.62M
July 21, 2026	10.61	10.93	10.93	10.95	10.14	27.63M
July 20, 2026	10.14	10.83	10.83	10.96	10.08	29.58M
July 17, 2026	10.39	9.98	9.98	10.51	9.83	12.87M
July 16, 2026	10.01	10.42	10.42	10.62	10	12.55M
July 15, 2026	10	10.14	10.14	10.32	9.95	9.03M
July 14, 2026	10.18	10.06	10.06	10.18	9.65	11.36M
July 13, 2026	10.6	10.09	10.09	10.82	10.03	13.7M
July 10, 2026	10.44	10.72	10.72	11.13	10.2	18.51M
July 09, 2026	10.32	10.38	10.38	10.46	10.04	9.92M
July 08, 2026	10.34	10.38	10.38	10.54	10.14	9.55M
July 07, 2026	10.66	10.32	10.32	10.74	10.3	9.95M
July 06, 2026	11.12	10.61	10.61	11.18	10.61	13.09M
July 03, 2026	11.1	11.11	11.11	11.27	10.91	13.21M
July 02, 2026	11.66	11.1	11.1	11.7	11.07	21.94M
July 01, 2026	10.93	11.68	11.68	12.08	10.77	32.43M
June 30, 2026	11.02	10.93	10.93	11.12	10.87	16.22M
June 29, 2026	11.2	11.02	11.02	11.36	10.82	18.08M
June 26, 2026	11.98	11.21	11.21	11.98	11.18	23.08M
June 25, 2026	12.89	12.1	12.1	13.13	11.91	31.97M
June 24, 2026	14.5	13.04	13.04	14.7	12.96	36.92M
June 23, 2026	15.05	14.7	14.7	15.35	14.6	19.38M
June 22, 2026	15.47	15.23	15.23	15.58	14.49	27.67M
June 18, 2026	16.01	15.42	15.42	16.57	15.37	27.97M
June 17, 2026	16.3	15.92	15.92	16.45	15.81	27.84M
June 16, 2026	16.74	16.42	16.42	17.42	16.31	25.29M
June 15, 2026	16.3	16.74	16.74	16.83	15.88	31.1M
June 12, 2026	16.22	16.29	16.29	16.74	15.77	31.43M
June 11, 2026	16.32	15.96	15.96	16.32	15.57	23.56M
June 10, 2026	15.91	16.32	16.32	16.99	15.84	34.02M
June 09, 2026	15.6	16.07	16.07	16.24	15.56	34.35M
June 08, 2026	13.85	15.53	15.53	16.1	13.81	48.34M
June 05, 2026	13.64	14.29	14.29	14.71	13.64	29.09M
June 04, 2026	13.64	13.48	13.48	13.82	13.29	11.83M
June 03, 2026	14	13.7	13.7	14.25	13.54	17.9M
June 02, 2026	13.98	14.05	14.05	14.35	13.52	16.66M
June 01, 2026	14.2	14	14	14.6	13.93	17.96M
May 29, 2026	14.62	14.21	14.21	15.08	14.09	22.76M
May 28, 2026	14.99	14.74	14.74	15.04	14.23	17.11M
May 27, 2026	15.38	14.76	14.76	15.53	14.63	22.96M
May 26, 2026	15.13	15.38	15.38	15.95	15.07	37.05M
May 25, 2026	14.18	15.22	15.22	15.32	13.52	35.18M
May 22, 2026	14.16	14.09	14.09	14.37	13.93	10.76M
May 21, 2026	14.59	14.07	14.07	15.03	14.05	15.87M
May 20, 2026	14.9	14.49	14.49	14.95	14.43	10.95M
May 19, 2026	14.56	14.98	14.98	15.05	14.51	13.8M
May 18, 2026	14.59	14.56	14.56	14.83	14.45	10.74M
May 15, 2026	14.54	14.69	14.69	15.06	14.5	12.61M
May 14, 2026	15.19	14.58	14.58	15.25	14.58	13.7M
May 13, 2026	15.28	15.17	15.17	15.28	14.91	15.99M
May 12, 2026	15.26	15.3	15.3	15.73	15.06	23.23M
May 11, 2026	15.28	15.35	15.35	15.61	15.12	21.4M
May 08, 2026	14.54	15.25	15.25	16.15	14.52	29.25M