GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.620	10.880	10.500	10.520	8.413	2,750,607
2022-05-10	10.570	10.730	10.250	10.650	8.517	2,417,286
2022-05-09	10.580	10.770	10.440	10.590	8.469	2,429,031
2022-05-06	10.250	10.660	10.240	10.460	8.365	1,637,617
2022-05-05	10.500	10.810	10.420	10.530	8.421	2,039,161
2022-04-29	10.270	10.700	10.170	10.540	8.429	2,806,753
2022-04-28	10.120	10.290	9.980	10.130	8.101	2,801,075
2022-04-27	9.870	10.270	9.580	10.220	8.173	3,068,828
2022-04-26	10.420	10.840	9.850	10.000	7.997	4,133,358
2022-04-25	11.550	11.550	10.500	10.520	8.413	3,952,960
2022-04-22	11.380	11.880	11.080	11.710	9.365	3,685,629
2022-04-21	11.620	11.760	11.200	11.210	8.965	1,803,553
2022-04-20	11.660	11.930	11.610	11.720	9.373	1,599,505
2022-04-19	11.710	11.800	11.520	11.720	9.373	1,212,360
2022-04-18	11.400	11.630	11.190	11.610	9.285	1,532,425
2022-04-15	11.730	11.730	11.260	11.430	9.141	2,535,212
2022-04-14	11.820	11.970	11.720	11.730	9.381	1,570,441
2022-04-13	11.820	11.970	11.730	11.760	9.404	2,515,297
2022-04-12	11.670	11.970	11.550	11.970	9.572	2,078,247
2022-04-11	12.180	12.180	11.580	11.660	9.325	3,009,985
2022-04-08	12.840	12.980	12.000	12.160	9.724	5,923,650
2022-04-07	13.160	13.310	12.920	12.930	10.340	2,204,761
2022-04-06	13.150	13.350	13.090	13.290	10.628	2,606,431
2022-04-01	13.240	13.320	13.080	13.150	10.516	2,879,850
2022-03-31	13.200	13.500	13.080	13.320	10.652	4,625,253
2022-03-30	13.380	13.380	12.940	13.230	10.580	3,094,940
2022-03-29	13.250	13.640	13.120	13.210	10.564	3,174,798
2022-03-28	13.000	13.380	12.800	13.260	10.604	2,539,697
2022-03-25	13.220	13.470	13.130	13.160	10.524	2,708,222
2022-03-24	13.680	13.970	13.260	13.290	10.628	5,220,387
2022-03-23	13.170	14.400	13.150	13.870	11.092	8,668,518
2022-03-22	13.220	13.400	13.130	13.170	10.532	1,924,771
2022-03-21	13.350	13.410	13.170	13.350	10.676	2,052,562
2022-03-18	13.050	13.370	13.020	13.340	10.668	2,671,009
2022-03-17	13.250	13.440	13.120	13.170	10.532	2,942,395
2022-03-16	13.000	13.270	12.450	13.130	10.500	3,584,651
2022-03-15	13.580	13.690	12.830	12.880	10.300	3,719,445
2022-03-14	13.710	14.030	13.600	13.600	10.876	3,248,281
2022-03-11	13.400	13.840	13.280	13.820	11.052	3,009,001
2022-03-10	13.790	14.060	13.480	13.490	10.788	3,201,841
2022-03-09	13.890	14.010	12.930	13.620	10.892	4,365,294
2022-03-08	14.360	14.450	13.720	13.820	11.052	3,470,023
2022-03-07	14.650	14.700	14.270	14.360	11.484	3,238,758
2022-03-04	14.650	15.150	14.580	14.720	11.772	4,083,606
2022-03-03	15.020	15.130	14.740	14.760	11.804	3,926,882
2022-03-02	15.390	15.420	15.000	15.100	12.075	3,689,166
2022-03-01	15.100	15.380	14.860	15.310	12.243	5,290,884
2022-02-28	15.130	15.190	14.610	14.990	11.988	4,720,490
2022-02-25	15.040	15.500	14.900	15.090	12.067	6,970,332
2022-02-24	14.940	15.370	14.590	14.920	11.932	8,116,688
2022-02-23	15.050	15.230	14.780	15.050	12.036	5,310,520
2022-02-22	15.080	15.540	15.030	15.180	12.139	8,427,553
2022-02-21	14.890	15.390	14.800	15.190	12.147	7,186,054
2022-02-18	14.750	14.800	14.600	14.800	11.836	3,866,718
2022-02-17	14.520	14.740	14.470	14.550	11.636	3,347,282
2022-02-16	14.810	14.890	14.530	14.690	11.748	3,645,022
2022-02-15	14.700	15.090	14.490	14.770	11.812	5,639,367
2022-02-14	14.370	14.900	14.140	14.680	11.740	4,878,587
2022-02-11	14.680	14.680	14.300	14.330	11.460	3,258,385
2022-02-10	14.780	14.960	14.490	14.680	11.740	4,480,730

← NewerPage 19 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.