GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.430	21.480	21.010	21.260	21.045	5,054,445
2025-10-24	21.480	21.600	21.160	21.350	21.134	8,179,920
2025-10-23	20.400	21.300	20.270	21.240	21.026	8,360,468
2025-10-22	20.440	20.580	20.170	20.450	20.243	2,178,300
2025-10-21	20.140	20.550	20.140	20.380	20.174	2,768,608
2025-10-20	20.190	20.500	19.900	20.140	19.937	2,884,339
2025-10-17	20.510	20.680	19.980	20.000	19.798	2,998,400
2025-10-16	20.750	20.830	20.490	20.510	20.303	3,011,815
2025-10-15	20.900	21.190	20.580	20.810	20.600	4,108,970
2025-10-14	21.110	21.580	20.790	20.920	20.709	5,318,952
2025-10-13	20.280	20.960	19.610	20.900	20.689	4,091,850
2025-10-10	20.710	20.970	20.550	20.790	20.580	3,550,200
2025-10-09	20.730	21.050	20.690	20.830	20.620	3,037,899
2025-09-30	21.000	21.170	20.710	20.730	20.521	3,268,400
2025-09-29	20.670	20.820	20.340	20.660	20.451	2,750,768
2025-09-26	21.150	21.190	20.670	20.670	20.461	3,052,990
2025-09-25	21.150	21.470	21.010	21.150	20.936	3,540,853
2025-09-24	20.900	21.250	20.660	21.130	20.917	3,207,258
2025-09-23	21.350	21.390	20.400	21.020	20.808	4,506,528
2025-09-22	21.200	21.410	21.130	21.320	21.105	2,541,400
2025-09-19	21.480	21.690	21.120	21.250	21.035	3,625,156
2025-09-18	22.150	22.150	21.200	21.450	21.233	5,409,335
2025-09-17	22.120	22.280	21.900	21.960	21.738	4,165,041
2025-09-16	21.970	22.200	21.830	22.130	21.907	3,253,780
2025-09-15	22.250	22.270	21.820	21.970	21.748	3,932,599
2025-09-12	22.420	22.720	22.220	22.250	22.025	5,731,673
2025-09-11	21.550	22.630	21.260	22.580	22.352	9,078,907
2025-09-10	21.390	22.150	21.220	21.570	21.352	5,438,900
2025-09-09	21.960	21.960	21.160	21.250	21.035	4,361,900
2025-09-08	21.840	22.030	21.460	21.950	21.728	4,331,700
2025-09-05	21.720	21.860	21.400	21.790	21.570	4,141,426
2025-09-04	22.200	22.580	21.150	21.530	21.313	6,002,444
2025-09-03	23.380	23.380	22.210	22.240	22.015	6,406,550
2025-09-02	24.030	24.160	22.860	23.120	22.887	8,501,994
2025-09-01	24.350	24.680	23.950	24.220	23.975	6,785,079
2025-08-29	24.550	25.090	24.260	24.500	24.253	9,406,820
2025-08-28	24.320	25.450	23.860	24.800	24.550	14,248,330
2025-08-27	24.500	24.750	23.660	23.690	23.451	8,838,756
2025-08-26	24.980	24.980	24.310	24.560	24.312	9,336,068
2025-08-25	24.050	25.280	23.770	25.050	24.797	15,396,990
2025-08-22	23.750	23.900	23.520	23.870	23.629	6,663,257
2025-08-21	24.430	24.440	23.550	23.720	23.480	10,473,440
2025-08-20	23.750	24.780	23.400	24.460	24.213	15,455,250
2025-08-19	23.760	23.960	23.500	23.740	23.500	7,077,200
2025-08-18	23.540	23.850	23.320	23.830	23.589	8,589,168
2025-08-15	23.360	23.740	23.310	23.400	23.164	5,957,248
2025-08-14	23.520	23.740	23.270	23.360	23.124	7,419,871
2025-08-13	23.480	23.950	23.420	23.630	23.391	8,526,592
2025-08-12	23.600	23.850	23.260	23.410	23.174	7,726,672
2025-08-11	23.500	23.660	23.240	23.300	23.065	8,473,600
2025-08-08	23.580	24.120	23.350	23.480	23.243	10,137,510
2025-08-07	23.540	23.840	23.390	23.700	23.461	10,129,540
2025-08-06	23.380	23.770	23.150	23.500	23.263	10,373,090
2025-08-05	22.610	24.590	22.530	23.520	23.282	16,423,000
2025-08-04	21.800	22.540	21.790	22.510	22.283	6,685,545
2025-08-01	21.800	22.260	21.570	21.940	21.718	4,114,084
2025-07-31	21.850	22.350	21.660	21.730	21.511	4,123,360
2025-07-30	22.050	22.230	21.650	21.990	21.768	3,538,440
2025-07-29	22.000	22.150	21.930	22.130	21.907	3,017,820
2025-07-28	21.840	22.150	21.790	22.050	21.827	2,999,876

← NewerPage 5 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.