GHT Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.860 | 15.380 | 14.470 | 15.160 | 14.880 | 11,415,670 |
| 2024-07-26 | 14.220 | 15.180 | 14.100 | 14.860 | 14.585 | 11,051,050 |
| 2024-07-25 | 13.850 | 14.280 | 13.580 | 14.100 | 13.839 | 5,372,780 |
| 2024-07-24 | 14.230 | 14.500 | 13.900 | 13.970 | 13.712 | 5,453,960 |
| 2024-07-23 | 14.490 | 14.640 | 14.160 | 14.230 | 13.967 | 5,656,940 |
| 2024-07-22 | 14.570 | 14.680 | 14.310 | 14.560 | 14.291 | 5,876,032 |
| 2024-07-19 | 13.970 | 14.640 | 13.970 | 14.300 | 14.036 | 6,379,660 |
| 2024-07-18 | 13.850 | 14.180 | 13.580 | 14.140 | 13.879 | 8,773,213 |
| 2024-07-17 | 15.160 | 15.160 | 14.020 | 14.050 | 13.790 | 12,666,780 |
| 2024-07-16 | 15.680 | 15.680 | 15.080 | 15.340 | 15.057 | 11,645,730 |
| 2024-07-15 | 15.130 | 15.910 | 15.080 | 15.810 | 15.518 | 15,472,720 |
| 2024-07-12 | 15.140 | 15.740 | 14.930 | 15.310 | 15.027 | 11,440,090 |
| 2024-07-11 | 15.280 | 15.380 | 14.960 | 15.260 | 14.978 | 8,599,650 |
| 2024-07-10 | 15.360 | 15.560 | 14.970 | 15.000 | 14.723 | 8,368,635 |
| 2024-07-09 | 14.710 | 15.530 | 14.550 | 15.500 | 15.214 | 12,064,900 |
| 2024-07-08 | 15.210 | 15.290 | 14.770 | 14.860 | 14.585 | 7,826,079 |
| 2024-07-05 | 15.610 | 15.900 | 14.900 | 15.210 | 14.929 | 15,497,730 |
| 2024-07-04 | 15.420 | 16.390 | 15.140 | 15.930 | 15.636 | 17,708,920 |
| 2024-07-03 | 15.540 | 16.090 | 15.170 | 15.410 | 15.125 | 12,872,650 |
| 2024-07-02 | 15.420 | 15.960 | 15.270 | 15.750 | 15.459 | 12,234,290 |
| 2024-07-01 | 15.280 | 15.610 | 15.030 | 15.400 | 15.115 | 5,989,964 |
| 2024-06-28 | 14.950 | 15.690 | 14.920 | 15.430 | 15.145 | 8,670,940 |
| 2024-06-27 | 15.200 | 15.370 | 14.880 | 14.910 | 14.635 | 6,013,520 |
| 2024-06-26 | 14.660 | 15.280 | 14.500 | 15.220 | 14.939 | 6,401,588 |
| 2024-06-25 | 15.020 | 15.300 | 14.610 | 14.800 | 14.527 | 6,683,408 |
| 2024-06-24 | 15.510 | 15.540 | 14.900 | 14.900 | 14.625 | 8,159,884 |
| 2024-06-21 | 15.750 | 15.940 | 15.400 | 15.650 | 15.361 | 8,252,404 |
| 2024-06-20 | 16.780 | 16.830 | 15.740 | 15.760 | 15.469 | 18,037,711 |
| 2024-06-19 | 16.570 | 17.900 | 16.500 | 17.160 | 16.843 | 23,332,930 |
| 2024-06-18 | 16.050 | 16.780 | 16.050 | 16.670 | 16.362 | 11,971,580 |
| 2024-06-17 | 16.150 | 16.400 | 16.020 | 16.150 | 15.753 | 5,691,050 |
| 2024-06-14 | 15.960 | 16.300 | 15.800 | 16.240 | 15.841 | 6,867,871 |
| 2024-06-13 | 16.270 | 16.370 | 15.950 | 16.000 | 15.607 | 6,253,133 |
| 2024-06-12 | 15.860 | 16.260 | 15.760 | 16.250 | 15.851 | 6,762,200 |
| 2024-06-11 | 15.510 | 15.970 | 15.240 | 15.910 | 15.519 | 7,301,243 |
| 2024-06-07 | 15.930 | 15.990 | 15.480 | 15.750 | 15.363 | 7,925,100 |
| 2024-06-06 | 16.400 | 16.590 | 15.450 | 15.640 | 15.256 | 14,795,800 |
| 2024-06-05 | 16.940 | 17.050 | 16.530 | 16.530 | 16.124 | 8,302,700 |
| 2024-06-04 | 16.920 | 17.350 | 16.690 | 17.000 | 16.583 | 9,396,586 |
| 2024-06-03 | 17.490 | 17.780 | 16.920 | 17.260 | 16.836 | 11,464,020 |
| 2024-05-31 | 16.900 | 17.390 | 16.900 | 17.230 | 16.807 | 10,608,300 |
| 2024-05-30 | 17.270 | 17.530 | 16.800 | 16.920 | 16.505 | 13,142,340 |
| 2024-05-29 | 17.860 | 18.200 | 17.350 | 17.460 | 17.031 | 12,033,370 |
| 2024-05-28 | 17.590 | 18.010 | 17.420 | 17.620 | 17.187 | 12,331,260 |
| 2024-05-27 | 17.610 | 18.130 | 16.950 | 17.970 | 17.529 | 17,586,670 |
| 2024-05-24 | 19.120 | 19.440 | 17.910 | 18.060 | 17.617 | 29,274,750 |
| 2024-05-23 | 20.450 | 22.110 | 20.440 | 20.500 | 19.997 | 33,345,621 |
| 2024-05-22 | 20.650 | 20.800 | 19.410 | 19.860 | 19.372 | 25,679,891 |
| 2024-05-21 | 21.810 | 21.990 | 20.900 | 20.980 | 20.465 | 21,875,359 |
| 2024-05-20 | 20.680 | 22.780 | 20.620 | 22.430 | 21.879 | 35,296,840 |
| 2024-05-17 | 19.910 | 21.620 | 19.460 | 21.380 | 20.855 | 33,381,480 |
| 2024-05-16 | 20.610 | 21.190 | 19.780 | 20.000 | 19.509 | 25,085,150 |
| 2024-05-15 | 19.400 | 21.000 | 18.800 | 20.460 | 19.958 | 29,482,510 |
| 2024-05-14 | 19.800 | 20.120 | 18.520 | 19.490 | 19.011 | 18,609,311 |
| 2024-05-13 | 18.470 | 20.190 | 18.250 | 19.420 | 18.943 | 20,280,439 |
| 2024-05-10 | 20.250 | 20.870 | 18.690 | 18.900 | 18.436 | 21,903,730 |
| 2024-05-09 | 19.500 | 20.880 | 19.010 | 20.540 | 20.036 | 25,922,730 |
| 2024-05-08 | 20.800 | 20.870 | 18.890 | 20.100 | 19.606 | 29,376,580 |
| 2024-05-07 | 19.180 | 22.780 | 18.820 | 22.100 | 21.557 | 45,095,512 |
| 2024-05-06 | 18.590 | 19.380 | 18.240 | 19.260 | 18.787 | 23,397,881 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2000 CNY |
| 2025-05-13 | 0.2000 CNY |
| 2024-06-18 | 0.1000 CNY |
| 2023-05-31 | 0.0960 CNY |
| 2022-06-10 | 0.1100 CNY |
| 2021-06-10 | 0.0380 CNY |
| 2020-06-12 | 0.0336 CNY |
| 2019-07-11 | 0.0280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.