GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.460	12.310	11.420	12.300	11.998	4,605,691
2024-01-24	11.460	11.560	11.020	11.520	11.237	3,245,089
2024-01-23	11.420	11.630	11.190	11.460	11.179	3,269,610
2024-01-22	12.300	12.310	11.320	11.410	11.130	3,584,470
2024-01-19	12.360	12.360	12.100	12.120	11.822	2,598,675
2024-01-18	12.200	12.370	11.940	12.300	11.998	4,699,744
2024-01-17	12.770	12.790	12.270	12.270	11.969	4,912,274
2024-01-16	13.080	13.200	12.530	12.770	12.456	9,198,093
2024-01-15	13.410	14.280	12.980	13.010	12.691	11,639,450
2024-01-12	12.800	13.130	12.700	12.730	12.417	3,578,412
2024-01-11	12.580	12.850	12.490	12.820	12.505	4,138,000
2024-01-10	12.670	12.670	12.230	12.320	12.018	1,903,960
2024-01-09	12.670	12.930	12.570	12.660	12.349	1,857,480
2024-01-08	12.970	12.970	12.650	12.650	12.339	1,772,684
2024-01-05	13.320	13.350	12.910	12.970	12.652	1,768,960
2024-01-04	13.300	13.370	13.200	13.310	12.983	1,600,424
2024-01-03	13.380	13.450	13.180	13.320	12.993	1,874,300
2024-01-02	13.370	13.560	13.290	13.410	13.081	1,982,260
2023-12-29	13.010	13.360	12.950	13.350	13.022	2,217,060
2023-12-28	12.890	13.100	12.630	13.020	12.700	2,003,028
2023-12-27	12.750	12.900	12.710	12.840	12.525	1,428,244
2023-12-26	13.060	13.060	12.700	12.760	12.447	1,850,580
2023-12-25	13.000	13.200	12.910	13.060	12.739	1,684,960
2023-12-22	13.280	13.380	12.990	13.000	12.681	1,983,300
2023-12-21	13.230	13.340	12.900	13.270	12.944	2,300,806
2023-12-20	13.430	13.540	13.180	13.190	12.866	2,230,592
2023-12-19	13.300	13.410	13.200	13.400	13.071	1,896,628
2023-12-18	13.490	13.490	13.220	13.260	12.934	2,459,044
2023-12-15	13.810	13.820	13.440	13.470	13.139	2,784,004
2023-12-14	13.810	13.970	13.680	13.770	13.432	3,755,395
2023-12-13	13.700	14.050	13.510	13.690	13.354	4,153,590
2023-12-12	13.550	13.730	13.480	13.730	13.393	2,410,543
2023-12-11	13.610	13.610	13.280	13.610	13.276	3,144,056
2023-12-08	13.660	13.940	13.600	13.600	13.266	2,532,073
2023-12-07	13.560	13.720	13.490	13.590	13.256	2,627,263
2023-12-06	13.640	13.680	13.440	13.530	13.198	2,287,773
2023-12-05	14.090	14.090	13.570	13.580	13.247	3,369,760
2023-12-04	14.190	14.260	14.070	14.070	13.725	2,783,060
2023-12-01	13.980	14.210	13.830	14.190	13.842	2,627,060
2023-11-30	14.220	14.220	13.750	13.900	13.559	3,310,300
2023-11-29	14.110	14.360	14.020	14.240	13.890	2,972,420
2023-11-28	14.080	14.350	13.980	14.130	13.783	2,698,443
2023-11-27	13.920	14.160	13.810	14.070	13.725	2,659,279
2023-11-24	14.280	14.500	13.810	13.920	13.578	3,121,260
2023-11-23	14.150	14.400	14.040	14.250	13.900	3,054,473
2023-11-22	14.380	14.430	14.120	14.130	13.783	2,878,365
2023-11-21	14.620	14.660	14.270	14.350	13.998	3,876,431
2023-11-20	14.780	14.780	14.480	14.590	14.232	3,803,670
2023-11-17	14.370	14.600	14.310	14.580	14.222	3,212,060
2023-11-16	14.510	14.670	14.330	14.370	14.017	3,478,580
2023-11-15	14.600	14.800	14.500	14.550	14.193	5,362,060
2023-11-14	14.360	14.580	14.300	14.550	14.193	4,577,488
2023-11-13	13.950	14.420	13.830	14.400	14.046	5,228,540
2023-11-10	14.080	14.200	13.900	14.080	13.734	2,984,037
2023-11-09	14.260	14.390	14.000	14.100	13.754	3,972,540
2023-11-08	14.210	14.350	14.000	14.260	13.910	4,744,184
2023-11-07	13.860	14.270	13.760	14.210	13.861	5,099,190
2023-11-06	13.650	13.880	13.580	13.880	13.539	3,880,730
2023-11-03	13.130	13.740	13.110	13.640	13.305	6,561,780
2023-11-02	13.460	13.550	13.050	13.050	12.730	4,120,740

← NewerPage 12 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.