GHT Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.200	20.550	18.840	18.960	18.494	30,767,600
2024-04-29	20.050	21.770	19.780	21.080	20.562	37,760,031
2024-04-26	21.600	22.850	20.630	20.830	20.319	48,289,434
2024-04-25	23.680	23.850	21.850	22.850	22.289	47,735,719
2024-04-24	21.380	25.140	21.380	24.160	23.567	58,221,898
2024-04-23	18.750	20.950	17.900	20.950	20.436	39,540,152
2024-04-22	17.000	17.460	17.000	17.460	17.031	16,620,090
2024-04-19	13.550	15.050	13.510	14.550	14.193	33,558,672
2024-04-18	12.110	14.420	12.110	14.230	13.881	29,448,100
2024-04-17	11.100	12.020	11.100	12.020	11.725	9,115,430
2024-04-16	11.810	11.870	10.710	10.720	10.457	8,691,144
2024-04-15	12.690	13.000	11.630	11.960	11.666	10,311,200
2024-04-12	12.600	13.670	12.520	12.560	12.252	12,311,290
2024-04-11	12.740	13.000	12.340	12.390	12.086	10,029,550
2024-04-10	13.340	13.480	12.610	13.080	12.759	13,022,040
2024-04-09	13.660	14.200	13.180	13.810	13.471	14,964,370
2024-04-08	14.100	14.450	13.510	13.510	13.178	17,298,010
2024-04-03	13.560	15.500	13.560	14.730	14.368	23,538,529
2024-04-02	13.340	14.600	13.140	13.680	13.344	16,900,971
2024-04-01	13.010	13.280	12.850	13.230	12.905	6,476,835
2024-03-29	12.740	12.990	12.330	12.950	12.632	8,265,801
2024-03-28	12.130	12.860	12.110	12.700	12.388	8,197,447
2024-03-27	12.350	12.350	11.790	11.790	11.501	4,882,960
2024-03-26	12.540	12.850	12.190	12.350	12.047	5,970,868
2024-03-25	13.250	13.400	12.570	12.600	12.291	8,689,664
2024-03-22	13.200	13.580	13.010	13.360	13.032	9,614,404
2024-03-21	13.300	13.330	13.020	13.210	12.886	4,990,800
2024-03-20	13.140	13.330	13.020	13.240	12.915	5,556,008
2024-03-19	13.050	13.370	12.890	13.230	12.905	6,900,052
2024-03-18	12.780	13.080	12.650	13.060	12.739	5,988,593
2024-03-15	12.540	12.700	12.370	12.690	12.378	4,261,304
2024-03-14	12.560	12.800	12.370	12.570	12.261	6,155,448
2024-03-13	12.590	12.770	12.520	12.620	12.310	6,950,618
2024-03-12	12.680	12.770	12.370	12.570	12.261	6,907,941
2024-03-11	12.560	12.650	12.360	12.650	12.339	7,647,340
2024-03-08	12.110	12.870	12.100	12.810	12.495	11,289,600
2024-03-07	12.350	12.530	12.040	12.100	11.803	8,425,357
2024-03-06	12.150	12.900	12.150	12.370	12.066	12,572,560
2024-03-05	12.070	12.270	11.910	12.020	11.725	7,913,110
2024-03-04	12.090	12.280	11.750	12.250	11.949	8,844,741
2024-03-01	11.900	12.120	11.810	12.030	11.735	9,240,104
2024-02-29	11.120	12.320	11.120	11.910	11.618	11,688,880
2024-02-28	12.240	12.420	10.960	11.020	10.749	13,633,790
2024-02-27	11.980	12.530	11.830	12.340	12.037	13,721,500
2024-02-26	12.120	12.550	12.010	12.160	11.861	15,437,750
2024-02-23	13.290	13.440	12.070	12.620	12.310	24,045,590
2024-02-22	10.190	11.740	9.940	11.740	11.452	7,463,433
2024-02-21	9.520	10.170	9.500	9.780	9.540	5,534,342
2024-02-20	9.650	9.710	9.210	9.650	9.413	4,452,031
2024-02-19	9.020	9.930	9.000	9.600	9.364	8,845,862
2024-02-08	7.960	9.050	7.800	8.960	8.740	9,777,297
2024-02-07	8.450	8.500	7.620	7.820	7.628	9,550,426
2024-02-06	8.300	8.790	7.530	8.460	8.252	7,034,905
2024-02-05	9.590	9.590	8.240	8.400	8.194	6,812,913
2024-02-02	10.120	10.500	9.140	9.640	9.403	5,538,477
2024-02-01	10.250	10.490	9.950	10.200	9.950	3,844,340
2024-01-31	10.920	11.080	10.310	10.340	10.086	4,066,912
2024-01-30	11.380	11.460	11.020	11.030	10.759	3,255,520
2024-01-29	12.220	12.250	11.520	11.530	11.247	3,944,720
2024-01-26	12.270	12.480	12.150	12.190	11.891	2,949,040

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.