GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.270	14.270	13.790	13.880	13.880	3,082,586
2026-07-21	13.990	14.300	13.290	14.280	14.280	4,717,277
2026-07-20	14.360	14.790	13.710	14.020	14.020	3,775,100
2026-07-17	14.970	15.170	14.220	14.360	14.360	3,876,200
2026-07-16	14.900	15.290	14.560	15.040	15.040	3,722,045
2026-07-15	14.800	15.160	14.610	14.900	14.900	3,855,740
2026-07-14	14.930	14.930	14.300	14.780	14.780	3,128,920
2026-07-13	15.850	15.990	14.900	14.920	14.920	3,963,000
2026-07-10	15.500	16.560	15.320	15.970	15.970	4,261,835
2026-07-09	15.240	15.590	14.930	15.560	15.560	2,741,388
2026-07-08	15.360	15.600	15.060	15.320	15.320	2,741,500
2026-07-07	15.810	15.940	15.190	15.250	15.250	2,701,900
2026-07-06	16.590	16.660	15.830	15.860	15.860	3,501,351
2026-07-03	16.230	16.720	16.050	16.550	16.550	4,461,600
2026-07-02	16.600	16.710	15.940	16.000	16.000	3,902,800
2026-07-01	16.480	16.690	16.140	16.570	16.570	3,350,322
2026-06-30	15.760	16.570	15.590	16.400	16.400	3,909,980
2026-06-29	16.100	16.100	15.480	15.760	15.760	3,199,760
2026-06-26	16.500	16.500	15.950	16.000	16.000	2,594,784
2026-06-25	16.990	17.100	16.460	16.610	16.610	3,161,628
2026-06-24	17.380	17.480	16.770	17.010	17.010	3,073,137
2026-06-23	17.670	17.850	17.290	17.380	17.380	2,822,120
2026-06-22	17.810	17.910	16.960	17.680	17.680	4,171,161
2026-06-18	17.500	17.990	17.230	17.800	17.800	3,508,188
2026-06-17	17.930	18.020	17.410	17.610	17.610	3,263,137
2026-06-16	18.000	18.170	17.600	18.060	18.060	3,297,940
2026-06-15	17.990	18.210	17.850	18.000	18.000	3,212,958
2026-06-12	18.000	18.210	17.770	17.950	17.950	2,842,820
2026-06-11	17.950	17.980	17.470	17.650	17.650	3,502,497
2026-06-10	18.120	18.550	17.720	18.050	18.050	2,968,554
2026-06-09	18.120	18.440	18.030	18.390	18.390	3,059,765
2026-06-08	18.320	18.790	17.880	18.030	18.030	4,628,991
2026-06-05	18.420	19.470	18.150	18.980	18.980	5,460,940
2026-06-04	18.790	18.790	18.200	18.470	18.470	3,616,800
2026-06-03	19.020	19.260	18.600	18.810	18.810	3,593,404
2026-06-02	19.460	19.600	18.900	19.010	19.010	4,384,080
2026-06-01	19.660	19.980	19.360	19.460	19.460	4,195,498
2026-05-29	20.500	20.550	19.550	19.660	19.660	6,518,869
2026-05-28	19.530	20.960	19.520	20.420	20.420	7,710,055
2026-05-27	20.280	20.450	19.550	19.800	19.600	3,239,569
2026-05-26	20.060	20.240	19.750	20.200	19.996	3,280,000
2026-05-25	20.080	20.400	19.900	20.260	20.055	3,147,940
2026-05-22	19.950	20.230	19.490	20.100	19.897	3,640,484
2026-05-21	20.410	20.790	19.630	19.890	19.689	4,906,665
2026-05-20	20.660	20.940	20.330	20.410	20.204	3,258,953
2026-05-19	20.520	20.920	20.400	20.910	20.699	3,419,273
2026-05-18	20.280	20.820	20.160	20.670	20.461	3,385,160
2026-05-15	20.900	21.090	20.280	20.510	20.303	5,072,121
2026-05-14	21.780	22.380	20.900	20.900	20.689	5,266,800
2026-05-13	21.110	21.570	20.980	21.570	21.352	4,187,314
2026-05-12	21.750	21.920	21.300	21.320	21.105	4,436,010
2026-05-11	22.060	22.080	21.550	21.730	21.511	5,433,640
2026-05-08	20.950	21.780	20.910	21.670	21.451	7,593,124
2026-05-07	20.880	21.070	20.550	21.040	20.828	6,923,616
2026-05-06	21.000	21.410	20.720	20.860	20.649	6,569,932
2026-04-30	21.150	21.150	20.700	20.870	20.659	7,617,369
2026-04-29	21.500	21.500	20.410	21.070	20.857	11,971,060
2026-04-28	23.960	24.000	22.730	22.950	22.718	5,250,529
2026-04-27	24.250	24.270	23.700	23.910	23.669	3,689,020
2026-04-24	24.680	24.830	24.100	24.100	23.857	4,560,420

← NewerPage 2 of 5 · 243 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.