GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.160	25.380	24.470	24.570	24.322	5,297,140
2026-04-22	24.960	25.400	24.630	25.300	25.044	6,045,116
2026-04-21	25.160	25.300	24.520	24.720	24.470	5,333,020
2026-04-20	25.180	25.550	25.100	25.260	25.005	5,310,634
2026-04-17	25.260	25.350	24.890	25.190	24.936	3,747,753
2026-04-16	24.980	25.350	24.760	25.310	25.054	4,931,240
2026-04-15	25.360	25.960	24.900	24.990	24.738	6,344,420
2026-04-14	24.860	25.140	24.700	25.100	24.847	3,701,300
2026-04-13	24.670	24.800	24.480	24.610	24.361	2,754,220
2026-04-10	24.980	25.360	24.820	24.850	24.599	3,629,664
2026-04-09	25.030	25.210	24.670	24.960	24.708	4,056,939
2026-04-08	24.410	25.360	24.410	25.310	25.054	4,643,706
2026-04-07	23.760	24.280	23.680	23.880	23.639	2,335,009
2026-04-03	24.200	24.300	23.730	23.850	23.609	3,509,535
2026-04-02	24.520	24.750	23.860	24.040	23.797	3,232,130
2026-04-01	25.020	25.150	24.460	24.730	24.480	3,135,000
2026-03-31	24.800	25.250	24.500	24.520	24.272	3,380,258
2026-03-30	24.450	24.810	24.160	24.730	24.480	4,061,820
2026-03-27	24.270	24.800	24.150	24.670	24.421	3,929,300
2026-03-26	25.030	25.180	24.120	24.350	24.104	4,148,939
2026-03-25	24.850	25.770	24.700	25.130	24.876	5,386,600
2026-03-24	24.340	24.600	23.770	24.540	24.292	3,838,500
2026-03-23	24.900	25.110	23.600	23.800	23.560	6,445,184
2026-03-20	26.200	26.600	25.340	25.350	25.094	4,763,288
2026-03-19	26.250	26.590	25.930	26.080	25.817	4,032,820
2026-03-18	25.480	26.610	25.390	26.590	26.321	6,494,279
2026-03-17	26.190	26.280	25.180	25.180	24.926	4,373,810
2026-03-16	25.890	26.140	25.560	26.100	25.836	4,209,141
2026-03-13	26.550	26.550	25.830	25.870	25.609	4,859,045
2026-03-12	27.360	27.580	26.520	26.620	26.351	6,103,600
2026-03-11	28.530	28.760	27.350	27.530	27.252	9,603,402
2026-03-10	27.530	28.440	27.530	28.410	28.123	8,143,408
2026-03-09	27.000	27.480	26.260	27.420	27.143	6,882,700
2026-03-06	27.150	28.500	26.930	27.750	27.470	8,478,200
2026-03-05	27.170	27.550	26.710	27.290	27.014	8,548,400
2026-03-04	25.350	26.970	25.310	26.750	26.480	11,895,710
2026-03-03	29.000	29.200	25.660	25.800	25.539	19,117,250
2026-03-02	27.890	29.100	27.890	28.940	28.648	14,449,600
2026-02-27	27.560	27.990	27.420	27.880	27.598	4,868,896
2026-02-26	27.580	28.130	27.420	27.800	27.519	6,430,283
2026-02-25	27.720	28.120	27.450	27.700	27.420	6,804,716
2026-02-24	28.130	28.190	27.410	27.660	27.381	5,652,420
2026-02-13	27.920	28.360	27.920	27.960	27.678	6,005,665
2026-02-12	28.110	28.480	27.990	28.040	27.757	8,657,628
2026-02-11	28.800	28.920	27.870	27.890	27.608	10,197,630
2026-02-10	28.420	29.470	28.050	29.030	28.737	14,167,720
2026-02-09	28.330	28.750	28.160	28.700	28.410	10,327,730
2026-02-06	27.370	28.680	27.370	28.100	27.816	11,507,770
2026-02-05	27.940	28.830	27.800	27.900	27.618	9,728,060
2026-02-04	28.200	29.080	28.200	28.410	28.123	16,351,790
2026-02-03	26.700	28.080	26.590	27.990	27.707	13,939,610
2026-02-02	26.600	27.360	26.370	26.370	26.104	8,981,124
2026-01-30	27.720	27.840	26.340	27.020	26.747	16,414,250
2026-01-29	27.390	28.900	26.950	28.440	28.153	16,683,100
2026-01-28	28.300	28.380	27.420	27.680	27.400	12,418,230
2026-01-27	26.800	28.490	26.800	28.460	28.173	17,017,100
2026-01-26	28.000	28.000	26.470	26.810	26.539	12,616,160
2026-01-23	27.220	28.210	26.960	28.090	27.806	16,146,170
2026-01-22	26.600	27.200	26.420	26.960	26.688	10,286,460
2026-01-21	26.070	26.700	26.030	26.610	26.341	9,975,871

← NewerPage 3 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.