GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.860	12.860	12.620	12.690	10.251	2,153,266
2022-11-03	12.810	12.870	12.570	12.780	10.324	2,763,451
2022-11-02	12.860	13.000	12.670	12.800	10.340	2,933,881
2022-11-01	12.980	13.100	12.620	12.850	10.380	3,567,563
2022-10-31	12.400	12.910	12.370	12.770	10.316	3,176,158
2022-10-28	12.900	13.080	12.410	12.460	10.065	3,619,193
2022-10-27	13.000	13.340	12.900	12.950	10.461	5,026,856
2022-10-26	12.460	13.130	12.460	12.960	10.469	4,563,008
2022-10-25	12.640	12.800	12.340	12.400	10.017	5,193,687
2022-10-24	12.850	13.490	12.600	12.720	10.275	7,875,406
2022-10-21	12.320	13.080	12.200	12.800	10.340	6,789,613
2022-10-20	12.220	12.620	12.090	12.320	9.952	4,495,451
2022-10-19	12.220	12.470	12.130	12.210	9.863	4,668,621
2022-10-18	12.010	12.540	12.010	12.320	9.952	8,504,142
2022-10-17	11.400	12.320	11.250	12.130	9.799	10,442,051
2022-10-14	10.940	12.150	10.780	11.400	9.209	9,802,215
2022-10-13	10.400	10.750	10.380	10.640	8.595	1,479,442
2022-10-12	10.090	10.430	10.000	10.410	8.409	1,544,347
2022-10-11	10.150	10.150	9.730	10.090	8.151	1,275,840
2022-10-10	10.110	10.230	9.910	9.970	8.054	1,292,274
2022-09-30	10.200	10.270	10.070	10.110	8.167	895,330
2022-09-29	10.400	10.660	10.150	10.240	8.272	1,605,749
2022-09-28	10.650	10.680	10.320	10.360	8.369	963,624
2022-09-27	10.360	10.660	10.360	10.650	8.603	1,269,243
2022-09-26	10.660	10.660	10.350	10.360	8.369	1,287,002
2022-09-23	10.900	10.980	10.590	10.660	8.611	1,304,555
2022-09-22	10.710	11.040	10.710	10.900	8.805	1,454,641
2022-09-21	10.770	10.830	10.570	10.780	8.708	1,004,304
2022-09-20	10.690	10.890	10.690	10.780	8.708	1,015,080
2022-09-19	10.980	10.980	10.560	10.640	8.595	1,495,903
2022-09-16	11.220	11.250	10.800	10.900	8.805	1,436,401
2022-09-15	11.660	11.660	11.010	11.150	9.007	1,857,961
2022-09-14	11.560	11.670	11.480	11.600	9.371	1,260,000
2022-09-13	11.750	11.900	11.620	11.700	9.451	1,413,481
2022-09-09	11.930	11.950	11.680	11.700	9.451	1,333,345
2022-09-08	12.090	12.090	11.800	11.860	9.581	1,613,401
2022-09-07	12.000	12.100	11.930	12.000	9.694	1,536,721
2022-09-06	11.980	12.190	11.950	12.040	9.726	1,551,557
2022-09-05	12.130	12.230	11.930	12.040	9.726	1,692,481
2022-09-02	11.550	12.150	11.480	12.070	9.750	2,977,105
2022-09-01	11.560	11.690	11.400	11.470	9.265	1,846,225
2022-08-31	11.970	12.110	11.500	11.540	9.322	2,409,721
2022-08-30	12.080	12.280	11.990	12.030	9.718	1,535,281
2022-08-29	11.900	12.070	11.630	12.060	9.742	1,289,376
2022-08-26	12.280	12.330	11.960	12.000	9.694	1,671,073
2022-08-25	12.200	12.290	11.950	12.190	9.847	2,196,481
2022-08-24	12.580	12.630	12.100	12.120	9.791	2,519,401
2022-08-23	12.500	12.670	12.350	12.580	10.162	1,741,711
2022-08-22	12.480	12.670	12.430	12.530	10.122	1,510,999
2022-08-19	12.740	13.060	12.550	12.560	10.146	2,652,833
2022-08-18	12.680	12.880	12.560	12.820	10.356	2,045,412
2022-08-17	12.740	12.810	12.580	12.700	10.259	2,043,826
2022-08-16	12.700	12.900	12.680	12.740	10.291	2,569,226
2022-08-15	12.880	12.980	12.650	12.730	10.283	3,167,305
2022-08-12	13.410	13.600	12.850	12.880	10.404	6,487,019
2022-08-11	13.260	13.440	12.950	13.370	10.800	6,129,746
2022-08-10	12.980	13.390	12.960	13.210	10.671	5,333,551
2022-08-09	12.730	13.160	12.630	13.060	10.550	5,446,939
2022-08-08	12.590	12.870	12.440	12.740	10.291	4,514,745
2022-08-05	12.420	12.870	12.230	12.590	10.170	5,558,345

← NewerPage 17 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.