GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.470	13.490	13.210	13.300	10.744	2,463,145
2023-05-04	13.310	13.620	13.220	13.470	10.881	3,499,984
2023-04-28	12.710	13.450	12.680	13.380	10.808	3,490,701
2023-04-27	12.920	13.250	12.710	12.770	10.316	2,970,649
2023-04-26	13.100	13.390	12.880	12.920	10.437	3,572,331
2023-04-25	13.780	13.790	13.110	13.170	10.639	5,068,663
2023-04-24	14.000	14.210	13.600	13.900	11.228	5,488,466
2023-04-21	14.300	14.760	13.830	13.900	11.228	6,128,095
2023-04-20	13.840	14.440	13.840	14.330	11.576	5,507,479
2023-04-19	13.510	14.160	13.450	13.810	11.156	4,238,421
2023-04-18	13.500	13.700	13.130	13.550	10.946	4,399,562
2023-04-17	13.660	13.800	13.460	13.510	10.913	4,381,701
2023-04-14	13.820	14.000	13.500	13.680	11.051	2,597,826
2023-04-13	14.120	14.180	13.770	13.800	11.148	3,835,312
2023-04-12	14.030	14.180	13.640	14.150	11.430	4,292,291
2023-04-11	13.900	14.170	13.810	13.940	11.261	3,971,402
2023-04-10	14.410	14.550	13.940	13.940	11.261	5,113,011
2023-04-07	14.440	14.590	14.030	14.410	11.640	4,298,435
2023-04-06	14.710	14.710	14.240	14.430	11.657	3,783,798
2023-04-04	14.720	14.720	14.320	14.540	11.745	3,894,654
2023-04-03	14.450	14.730	14.300	14.720	11.891	4,600,610
2023-03-31	14.190	14.500	14.060	14.460	11.681	3,419,849
2023-03-30	14.560	14.590	14.070	14.180	11.455	4,242,986
2023-03-29	14.450	14.680	14.350	14.550	11.754	3,936,650
2023-03-28	14.650	14.700	14.100	14.480	11.697	4,348,566
2023-03-27	14.840	14.840	14.390	14.610	11.802	3,690,481
2023-03-24	14.500	14.790	14.370	14.650	11.834	4,351,581
2023-03-23	14.670	14.670	14.330	14.550	11.754	3,858,474
2023-03-22	14.200	14.620	14.140	14.600	11.794	6,030,946
2023-03-21	13.970	14.340	13.900	14.300	11.552	4,696,528
2023-03-20	14.100	14.370	13.880	13.950	11.269	4,646,642
2023-03-17	13.880	14.350	13.880	14.100	11.390	4,786,557
2023-03-16	14.080	14.490	13.760	13.840	11.180	6,527,458
2023-03-15	14.220	14.340	13.920	13.990	11.301	4,487,209
2023-03-14	14.230	14.600	14.010	14.140	11.422	7,811,378
2023-03-13	14.200	14.540	13.950	14.230	11.495	6,201,305
2023-03-10	14.630	14.980	14.240	14.370	11.608	9,925,768
2023-03-09	14.080	15.230	13.630	14.960	12.085	11,298,038
2023-03-08	13.600	14.100	13.600	14.060	11.358	3,638,573
2023-03-07	14.560	14.560	13.650	13.720	11.083	4,213,112
2023-03-06	14.110	14.490	14.050	14.280	11.535	4,334,315
2023-03-03	14.100	14.540	13.880	14.100	11.390	3,910,113
2023-03-02	14.190	14.590	14.120	14.260	11.519	4,316,474
2023-03-01	13.690	14.360	13.660	14.240	11.503	6,838,990
2023-02-28	13.730	13.960	13.460	13.670	11.043	4,666,403
2023-02-27	13.340	13.640	13.180	13.580	10.970	4,093,178
2023-02-24	13.340	13.430	13.180	13.370	10.800	1,879,599
2023-02-23	13.430	13.460	13.210	13.260	10.711	1,972,575
2023-02-22	13.350	13.450	13.150	13.450	10.865	1,785,745
2023-02-21	13.400	13.550	13.220	13.350	10.784	2,405,900
2023-02-20	13.220	13.440	13.000	13.400	10.825	2,517,270
2023-02-17	13.230	13.390	13.030	13.170	10.639	2,174,449
2023-02-16	13.710	13.730	13.120	13.240	10.695	3,184,993
2023-02-15	13.540	13.810	13.500	13.710	11.075	2,448,865
2023-02-14	13.710	13.740	13.460	13.550	10.946	2,810,634
2023-02-13	13.720	13.860	13.520	13.680	11.051	4,314,365
2023-02-10	13.990	13.990	13.620	13.720	11.083	4,165,325
2023-02-09	13.490	13.950	13.360	13.840	11.180	4,388,478
2023-02-08	13.790	13.790	13.370	13.380	10.808	3,209,329
2023-02-07	13.690	13.790	13.480	13.700	11.067	3,529,926

← NewerPage 15 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.