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

14.05

+0.05(+0.36%)

Updated at June 02 03:04PM

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 ¥670 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,256.71, while ¥1000 invested 1 year ago would be worth ¥991.53. This corresponds to total returns of -33%, 25.67%, -0.85%, respectively, with annualized returns of -3.92%, 4.67%, -0.85%.

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
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
May 07, 2026	14.59	14.68	14.68	14.68	14.41	10.48M
May 06, 2026	14.3	14.45	14.45	14.64	14.24	9.99M
April 30, 2026	14.11	14.22	14.22	14.4	13.98	8.18M
April 29, 2026	13.77	14.11	14.11	14.2	13.76	8.07M
April 28, 2026	14.19	13.85	13.85	14.37	13.76	8.6M
April 27, 2026	13.85	14.3	14.3	14.31	13.73	9.97M
April 24, 2026	14.34	14.07	14.07	14.39	13.66	13.94M
April 23, 2026	14.88	14.44	14.44	14.91	14.38	10.18M
April 22, 2026	14.75	14.89	14.89	14.91	14.56	8.64M
April 21, 2026	15.01	14.77	14.77	15.02	14.65	9M
April 20, 2026	15.08	15.07	15.07	15.2	14.95	8.93M
April 17, 2026	15.22	15.08	15.08	15.23	14.92	8.46M
April 16, 2026	15.01	15.25	15.25	15.28	14.91	11.28M
April 15, 2026	15.09	14.9	14.9	15.24	14.86	8.07M
April 14, 2026	15.1	15.04	15.04	15.2	14.8	9.6M
April 13, 2026	15	14.96	14.96	15.09	14.82	13.11M
April 10, 2026	14.83	15.28	15.28	15.55	14.83	19.57M
April 09, 2026	15.07	14.7	14.7	15.07	14.6	9.7M
April 08, 2026	14.76	15.26	15.26	15.27	14.59	13.04M
April 07, 2026	14.07	14.41	14.41	14.56	14.07	8.18M
April 03, 2026	14.55	14.09	14.09	14.77	14.05	8.38M
April 02, 2026	14.89	14.34	14.34	15	14.22	10.01M
April 01, 2026	14.95	15	15	15.04	14.84	8.59M
March 31, 2026	15	14.64	14.64	15.15	14.61	9.47M
March 30, 2026	14.74	15.02	15.02	15.05	14.69	9.87M
March 27, 2026	14.66	15.09	15.09	15.2	14.56	9.61M
March 26, 2026	15.51	15.08	15.08	15.63	15.01	8.05M
March 25, 2026	15.48	15.63	15.63	15.78	15.41	8.32M
March 24, 2026	15.38	15.46	15.46	15.49	14.98	8.79M
March 23, 2026	15.79	15.07	15.07	15.85	14.98	15.43M
March 20, 2026	16.88	16.11	16.11	17	16.11	9.93M
March 19, 2026	17.03	16.81	16.81	17.17	16.77	7.95M
March 18, 2026	17.08	17.26	17.26	17.28	16.89	7.01M
March 17, 2026	17.25	17.09	17.09	17.79	17.05	11.55M
March 16, 2026	16.56	17.19	17.19	17.2	16.56	11.73M
March 13, 2026	17.18	16.62	16.62	17.28	16.56	11.19M
March 12, 2026	17.01	17.14	17.14	17.4	16.91	10.82M
March 11, 2026	17.51	17.46	17.46	17.64	17.39	6.84M
March 10, 2026	17.03	17.38	17.5	17.77	17.03	4.9M
March 09, 2026	17.05	17.33	17.33	17.45	16.78	10M
March 06, 2026	17.03	17.35	17.35	17.49	16.83	6.87M
March 05, 2026	17.13	17.1	17.1	17.4	16.97	11.16M