GHT Co Ltd Class A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.030	14.180	13.850	14.090	11.268	2,486,094
2021-11-09	13.630	14.150	13.570	14.000	11.196	3,231,472
2021-11-08	13.820	13.920	13.550	13.620	10.892	2,045,316
2021-11-05	13.660	13.980	13.600	13.870	11.092	2,858,742
2021-11-04	13.600	13.770	13.500	13.640	10.908	2,651,646
2021-11-03	13.530	13.880	13.450	13.550	10.836	2,766,668
2021-11-02	13.430	13.830	13.340	13.570	10.852	3,431,593
2021-11-01	13.080	13.330	12.990	13.330	10.660	1,596,049
2021-10-29	13.170	13.180	12.880	13.110	10.484	1,713,644
2021-10-28	13.620	13.650	12.980	13.020	10.412	3,648,250
2021-10-27	14.000	14.420	13.700	13.840	11.068	3,614,079
2021-10-26	13.990	14.060	13.780	13.800	11.036	1,481,687
2021-10-25	13.520	13.940	13.420	13.920	11.132	1,847,324
2021-10-22	13.620	13.780	13.400	13.490	10.788	1,362,265
2021-10-21	13.990	14.010	13.400	13.550	10.836	2,700,779
2021-10-20	14.000	14.050	13.810	13.880	11.100	1,738,935
2021-10-19	14.170	14.170	13.860	13.910	11.124	2,544,716
2021-10-18	14.290	14.290	13.980	14.170	11.332	2,782,628
2021-10-15	14.310	14.700	14.220	14.370	11.492	3,074,372
2021-10-14	14.110	14.650	14.080	14.300	11.436	3,935,732

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.