GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.260	12.490	12.030	12.330	9.960	3,970,517
2022-08-03	11.930	12.600	11.900	12.260	9.904	5,634,429
2022-08-02	12.150	12.600	11.700	11.870	9.589	4,570,719
2022-08-01	11.940	12.150	11.910	12.100	9.774	1,572,721
2022-07-29	12.140	12.150	11.880	11.940	9.645	1,875,182
2022-07-28	12.080	12.230	12.050	12.130	9.799	1,627,383
2022-07-27	11.890	12.170	11.890	12.080	9.758	1,368,524
2022-07-26	11.970	12.030	11.820	11.980	9.677	1,338,922
2022-07-25	12.200	12.250	11.850	11.970	9.669	2,055,265
2022-07-22	12.200	12.430	11.930	12.180	9.839	2,061,985
2022-07-21	12.310	12.470	12.100	12.120	9.791	3,210,433
2022-07-20	12.060	12.550	11.950	12.430	10.041	4,712,547
2022-07-19	11.790	12.090	11.760	12.090	9.766	3,557,305
2022-07-18	11.350	11.780	11.350	11.750	9.492	2,292,001
2022-07-15	11.650	11.700	11.350	11.370	9.185	1,777,244
2022-07-14	11.390	11.760	11.210	11.660	9.419	2,727,001
2022-07-13	11.220	11.380	11.180	11.350	9.169	1,556,785
2022-07-12	11.470	11.470	11.150	11.160	9.015	2,119,974
2022-07-11	11.700	11.990	11.300	11.420	9.225	2,654,281
2022-07-08	11.450	12.000	11.310	11.750	9.492	4,596,295
2022-07-07	11.190	11.480	11.090	11.320	9.144	1,855,868
2022-07-06	11.370	11.470	11.100	11.170	9.023	1,833,625
2022-07-05	11.520	11.670	11.200	11.370	9.185	2,431,153
2022-07-04	11.620	11.720	11.350	11.590	9.362	1,781,060
2022-07-01	11.640	11.710	11.480	11.510	9.298	1,630,441
2022-06-30	11.590	11.900	11.560	11.600	9.371	2,703,433
2022-06-29	11.730	11.990	11.560	11.620	9.387	3,380,401
2022-06-28	11.510	11.760	11.420	11.740	9.484	2,215,081
2022-06-27	11.550	11.730	11.420	11.480	9.274	1,733,165
2022-06-24	11.540	11.720	11.500	11.560	9.338	2,201,070
2022-06-23	11.240	11.540	11.060	11.540	9.322	2,389,667
2022-06-22	11.420	11.450	11.090	11.110	8.975	1,551,481
2022-06-21	11.360	11.450	11.200	11.390	9.201	1,736,549
2022-06-20	11.330	11.400	11.260	11.350	9.169	1,256,549
2022-06-17	11.290	11.440	11.130	11.320	9.144	1,827,145
2022-06-16	11.200	11.460	11.190	11.350	9.169	2,090,761
2022-06-15	11.240	11.450	11.150	11.180	9.031	2,796,351
2022-06-14	11.000	11.260	10.720	11.190	9.039	2,656,640
2022-06-13	11.010	11.200	10.980	11.120	8.983	1,803,529
2022-06-10	10.870	11.240	10.860	11.100	8.967	2,026,564
2022-06-09	11.300	11.310	10.920	10.970	8.773	2,157,490
2022-06-08	11.330	11.460	11.070	11.300	9.037	1,814,726
2022-06-07	11.680	11.680	11.330	11.390	9.109	2,271,080
2022-06-06	11.610	11.800	11.550	11.650	9.317	2,308,909
2022-06-02	11.500	11.650	11.330	11.610	9.285	2,104,107
2022-06-01	11.630	11.630	11.330	11.420	9.133	2,416,436
2022-05-31	11.210	11.500	11.070	11.400	9.117	3,250,306
2022-05-30	10.940	11.230	10.810	11.220	8.973	2,845,998
2022-05-27	10.910	10.990	10.750	10.890	8.709	1,942,714
2022-05-26	10.880	11.130	10.450	10.810	8.645	3,091,638
2022-05-25	10.340	10.670	10.340	10.620	8.493	1,668,865
2022-05-24	11.070	11.070	10.400	10.400	8.317	2,586,001
2022-05-23	10.780	11.020	10.770	11.000	8.797	2,326,182
2022-05-20	10.710	10.900	10.670	10.790	8.629	1,862,281
2022-05-19	10.670	10.790	10.550	10.770	8.613	1,756,285
2022-05-18	10.630	10.880	10.590	10.710	8.565	1,969,575
2022-05-17	10.650	10.710	10.400	10.550	8.437	1,322,785
2022-05-16	10.850	10.850	10.610	10.650	8.517	1,567,825
2022-05-13	10.860	11.030	10.650	10.740	8.589	1,814,249
2022-05-12	10.500	10.800	10.500	10.780	8.621	2,314,321

← NewerPage 18 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.