GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.340	13.950	13.340	13.600	10.986	5,497,922
2023-02-03	13.460	13.690	13.280	13.410	10.833	3,348,601
2023-02-02	13.380	13.800	13.310	13.500	10.905	6,855,611
2023-02-01	13.110	13.500	13.080	13.380	10.808	5,818,925
2023-01-31	13.100	13.460	13.010	13.160	10.631	5,399,899
2023-01-30	12.750	13.420	12.680	13.210	10.671	7,288,805
2023-01-20	12.890	13.050	12.530	12.610	10.186	5,243,877
2023-01-19	12.480	12.970	12.480	12.810	10.348	5,936,815
2023-01-18	12.210	12.800	12.200	12.630	10.203	6,415,756
2023-01-17	12.060	12.510	12.040	12.220	9.871	6,034,566
2023-01-16	11.550	12.220	11.550	12.170	9.831	4,836,483
2023-01-13	11.640	11.870	11.470	11.610	9.379	2,271,625
2023-01-12	11.590	11.880	11.410	11.650	9.411	2,279,185
2023-01-11	11.690	11.770	11.440	11.470	9.265	1,543,681
2023-01-10	11.730	11.810	11.590	11.640	9.403	1,448,763
2023-01-09	11.840	12.060	11.640	11.790	9.524	2,101,926
2023-01-06	12.090	12.110	11.800	11.850	9.572	2,775,380
2023-01-05	12.040	12.170	11.950	12.030	9.718	2,483,147
2023-01-04	11.580	12.070	11.580	12.040	9.726	4,074,568
2023-01-03	11.200	11.600	11.130	11.570	9.346	2,792,161
2022-12-30	10.950	11.270	10.930	11.180	9.031	1,561,705
2022-12-29	10.910	11.030	10.850	10.990	8.878	1,392,001
2022-12-28	11.080	11.110	10.880	10.940	8.837	1,932,271
2022-12-27	11.130	11.230	10.920	11.080	8.950	2,073,514
2022-12-26	11.050	11.180	10.880	11.130	8.991	1,743,601
2022-12-23	10.960	11.060	10.880	10.960	8.854	1,267,671
2022-12-22	11.180	11.280	10.910	10.940	8.837	2,082,178
2022-12-21	11.140	11.240	10.990	11.100	8.967	1,549,666
2022-12-20	11.040	11.250	11.040	11.110	8.975	1,571,967
2022-12-19	11.360	11.410	11.060	11.130	8.991	2,001,670
2022-12-16	11.680	11.680	11.260	11.320	9.144	2,526,121
2022-12-15	11.630	11.790	11.510	11.650	9.411	2,443,321
2022-12-14	11.850	11.980	11.640	11.660	9.419	2,203,321
2022-12-13	12.260	12.370	11.830	11.850	9.572	3,416,089
2022-12-12	12.030	12.340	11.970	12.210	9.863	4,681,621
2022-12-09	12.720	12.830	12.130	12.180	9.839	3,601,801
2022-12-08	12.300	12.880	12.020	12.710	10.267	7,060,467
2022-12-07	12.550	12.620	12.260	12.260	9.904	4,002,184
2022-12-06	12.800	12.910	12.520	12.570	10.154	4,036,170
2022-12-05	13.000	13.120	12.630	12.830	10.364	4,288,648
2022-12-02	12.930	13.150	12.810	12.980	10.485	5,024,169
2022-12-01	12.090	13.040	12.080	12.960	10.469	6,993,276
2022-11-30	12.110	12.270	11.920	12.030	9.718	2,751,529
2022-11-29	11.980	12.290	11.980	12.210	9.863	2,656,311
2022-11-28	12.220	12.480	12.000	12.090	9.766	4,145,104
2022-11-25	12.610	12.730	12.300	12.310	9.944	2,986,244
2022-11-24	12.620	12.850	12.250	12.570	10.154	6,697,327
2022-11-23	13.020	13.100	12.500	12.700	10.259	7,226,974
2022-11-22	12.780	13.400	12.660	13.270	10.720	5,902,961
2022-11-21	13.030	13.090	12.730	12.780	10.324	2,904,035
2022-11-18	13.120	13.580	12.940	13.020	10.518	4,897,982
2022-11-17	12.890	13.220	12.610	13.100	10.582	5,743,661
2022-11-16	13.000	13.460	12.800	12.880	10.404	7,178,657
2022-11-15	12.320	12.770	12.280	12.480	10.081	2,828,403
2022-11-14	12.080	12.480	11.920	12.320	9.952	3,389,134
2022-11-11	12.300	12.440	11.950	11.980	9.677	3,417,961
2022-11-10	12.310	12.450	12.130	12.130	9.799	1,943,905
2022-11-09	12.600	12.700	12.240	12.310	9.944	2,473,467
2022-11-08	12.520	12.670	12.200	12.640	10.211	2,875,412
2022-11-07	12.750	12.850	12.430	12.520	10.114	2,330,958

← NewerPage 16 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.