GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.900	14.980	13.700	14.970	11.972	8,056,173
2022-02-08	13.650	13.860	13.530	13.810	11.044	2,058,649
2022-02-07	13.890	13.990	13.430	13.640	10.908	2,379,169
2022-01-28	13.130	13.880	13.090	13.640	10.908	4,377,501
2022-01-27	13.750	13.900	12.900	12.980	10.380	4,160,560
2022-01-26	13.800	14.130	13.550	13.750	10.996	2,930,272
2022-01-25	14.290	14.730	13.800	13.840	11.068	4,410,683
2022-01-24	14.700	14.750	14.350	14.400	11.516	3,061,926
2022-01-21	14.270	14.770	14.080	14.580	11.660	4,314,174
2022-01-20	14.950	14.990	14.290	14.310	11.444	3,951,746
2022-01-19	14.580	14.900	14.580	14.870	11.892	3,725,151
2022-01-18	14.970	15.190	14.620	14.690	11.748	7,209,044
2022-01-17	14.500	15.100	14.440	14.950	11.956	9,528,392
2022-01-14	14.080	14.660	13.860	14.520	11.612	11,228,720
2022-01-13	14.090	14.270	13.880	13.900	11.116	2,210,414
2022-01-12	13.870	14.140	13.720	13.990	11.188	2,843,991
2022-01-11	13.680	14.000	13.680	13.760	11.004	2,586,817
2022-01-10	13.720	13.880	13.460	13.720	10.972	1,922,070
2022-01-07	14.090	14.410	13.690	13.720	10.972	3,223,825
2022-01-06	14.040	14.160	13.980	14.060	11.244	2,216,146
2022-01-05	14.110	14.190	13.820	14.060	11.244	2,753,660
2022-01-04	13.900	14.150	13.890	14.100	11.276	2,117,641
2021-12-31	13.960	14.130	13.920	13.930	11.140	1,966,057
2021-12-30	13.790	14.430	13.790	14.020	11.212	4,111,796
2021-12-29	13.760	14.090	13.470	13.870	11.092	3,745,987
2021-12-28	13.500	13.750	13.410	13.640	10.908	2,097,630
2021-12-27	13.480	13.600	13.300	13.440	10.748	1,639,201
2021-12-24	13.840	13.930	13.370	13.430	10.740	2,973,630
2021-12-23	14.210	14.240	13.820	13.830	11.060	2,943,409
2021-12-22	14.370	14.520	14.200	14.240	11.388	3,039,808
2021-12-21	14.250	14.440	14.040	14.410	11.524	4,128,651
2021-12-20	14.000	14.250	13.900	13.960	11.164	2,533,753
2021-12-17	14.300	14.450	14.150	14.150	11.316	3,185,435
2021-12-16	13.970	14.360	13.970	14.310	11.444	3,676,480
2021-12-15	14.230	14.480	13.970	14.000	11.196	4,312,624
2021-12-14	13.720	13.980	13.650	13.970	11.172	2,936,814
2021-12-13	13.700	13.750	13.550	13.680	10.940	1,906,218
2021-12-10	13.750	13.780	13.500	13.650	10.916	2,112,308
2021-12-09	13.900	13.950	13.750	13.790	11.028	1,656,385
2021-12-08	13.700	14.030	13.690	13.830	11.060	2,401,230
2021-12-07	14.160	14.230	13.590	13.690	10.948	2,684,693
2021-12-06	14.550	14.560	14.020	14.050	11.236	2,804,487
2021-12-03	14.580	14.730	14.500	14.520	11.612	1,940,185
2021-12-02	14.900	14.920	14.420	14.450	11.556	2,597,267
2021-12-01	14.550	14.900	14.520	14.880	11.900	3,248,707
2021-11-30	14.420	14.800	14.350	14.580	11.660	3,481,078
2021-11-29	14.370	14.440	14.170	14.280	11.420	2,441,939
2021-11-26	14.550	14.580	14.200	14.460	11.564	2,540,982
2021-11-25	14.750	14.750	14.460	14.530	11.620	2,406,145
2021-11-24	14.570	14.830	14.470	14.670	11.732	3,012,102
2021-11-23	14.590	14.760	14.450	14.600	11.676	2,842,437
2021-11-22	14.550	14.630	14.320	14.490	11.588	2,128,119
2021-11-19	14.230	14.520	14.120	14.460	11.564	2,947,441
2021-11-18	14.600	14.660	14.260	14.260	11.404	2,329,335
2021-11-17	14.240	14.530	14.110	14.510	11.604	2,770,538
2021-11-16	14.510	14.720	14.210	14.230	11.380	3,629,761
2021-11-15	14.580	14.600	14.310	14.440	11.548	3,288,328
2021-11-12	14.200	14.380	14.080	14.320	11.452	4,032,866
2021-11-11	14.100	14.220	14.000	14.140	11.308	2,610,197
2021-11-10	14.030	14.180	13.850	14.090	11.268	2,486,094

← NewerPage 20 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.