GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.560	13.560	13.370	13.460	13.130	2,826,080
2023-07-31	13.440	13.580	13.320	13.580	13.247	3,400,609
2023-07-28	13.300	13.500	13.110	13.440	13.110	3,888,013
2023-07-27	13.350	13.510	13.270	13.290	12.964	3,417,353
2023-07-26	13.800	13.800	13.280	13.310	12.983	5,944,884
2023-07-25	13.750	13.830	13.420	13.820	13.481	5,641,040
2023-07-24	13.670	13.780	13.510	13.620	13.286	3,713,740
2023-07-21	14.050	14.200	13.660	13.700	13.364	7,423,855
2023-07-20	15.100	15.140	14.110	14.140	13.793	10,885,610
2023-07-19	15.160	15.280	14.980	15.100	14.729	5,294,780
2023-07-18	15.370	15.450	15.020	15.080	14.710	6,082,433
2023-07-17	15.330	15.440	15.160	15.310	14.934	8,233,469
2023-07-14	15.690	15.980	15.410	15.560	15.178	11,218,140
2023-07-13	15.700	16.230	15.480	15.700	15.315	17,808,721
2023-07-12	15.300	16.250	14.990	15.950	15.558	28,911,961
2023-07-11	14.730	16.350	14.710	15.570	15.188	29,804,520
2023-07-10	13.970	14.100	13.750	13.900	13.559	4,249,260
2023-07-07	14.250	14.420	13.850	14.030	13.686	5,939,976
2023-07-06	14.250	14.540	14.180	14.300	13.949	5,192,300
2023-07-05	14.450	14.590	14.200	14.200	13.851	5,489,120
2023-07-04	14.590	14.590	14.210	14.410	14.056	5,802,592
2023-07-03	14.770	14.910	14.300	14.550	14.193	8,456,799
2023-06-30	15.130	15.370	14.700	14.960	14.593	11,316,230
2023-06-29	14.540	15.200	14.400	15.110	14.739	11,649,170
2023-06-28	14.850	14.980	14.000	14.570	14.212	9,408,933
2023-06-27	14.620	14.940	14.530	14.820	14.456	7,339,311
2023-06-26	15.040	15.270	14.400	14.500	14.144	8,831,759
2023-06-21	15.590	15.590	14.960	15.030	14.661	11,280,450
2023-06-20	15.730	15.880	15.250	15.550	15.168	17,727,199
2023-06-19	16.400	16.400	15.690	15.990	15.597	23,193,170
2023-06-16	16.760	17.660	16.260	16.960	16.544	27,624,080
2023-06-15	16.640	17.390	16.100	16.780	16.368	29,995,199
2023-06-14	14.930	18.300	14.930	17.390	16.963	40,027,207
2023-06-13	16.370	17.560	15.060	15.400	15.022	38,412,941
2023-06-12	14.100	15.970	14.070	15.970	15.578	15,298,090
2023-06-09	13.190	13.580	13.070	13.310	12.983	7,308,415
2023-06-08	13.770	13.820	13.000	13.190	12.866	9,353,860
2023-06-07	12.640	13.750	12.600	13.570	13.237	12,018,420
2023-06-06	12.910	13.070	12.620	12.630	12.320	4,332,038
2023-06-05	12.570	13.500	12.560	12.960	12.642	7,598,565
2023-06-02	12.840	13.060	12.540	12.590	12.281	4,183,940
2023-06-01	12.700	12.880	12.530	12.730	12.417	5,063,356
2023-05-31	12.770	12.890	12.510	12.750	12.437	4,310,045
2023-05-30	15.310	15.430	15.030	15.390	12.432	5,186,359
2023-05-29	15.750	15.790	15.300	15.410	12.448	8,404,808
2023-05-26	14.980	16.500	14.980	15.800	12.763	11,897,247
2023-05-25	14.990	15.540	14.850	15.220	12.295	5,771,306
2023-05-24	14.860	15.260	14.700	14.980	12.101	4,252,366
2023-05-23	15.230	15.330	14.880	14.890	12.028	4,275,110
2023-05-22	15.140	15.810	15.140	15.210	12.287	8,022,497
2023-05-19	14.730	15.650	14.730	15.300	12.359	9,962,145
2023-05-18	14.110	15.200	14.110	14.990	12.109	11,283,604
2023-05-17	13.550	14.100	13.510	14.100	11.390	3,994,509
2023-05-16	13.820	13.820	13.570	13.650	11.026	1,692,265
2023-05-15	13.870	13.870	13.360	13.770	11.123	2,756,987
2023-05-12	13.880	14.080	13.730	13.860	11.196	2,322,145
2023-05-11	13.970	13.990	13.720	13.900	11.228	2,608,585
2023-05-10	13.850	14.000	13.700	13.910	11.237	3,374,401
2023-05-09	13.940	14.090	13.820	13.860	11.196	4,588,106
2023-05-08	13.310	14.130	13.260	14.010	11.317	5,184,679

← NewerPage 14 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.