GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.720	21.870	21.590	21.850	21.629	2,914,764
2025-07-24	21.570	21.800	21.550	21.750	21.530	3,002,237
2025-07-23	21.860	21.880	21.530	21.560	21.342	3,465,120
2025-07-22	22.020	22.230	21.800	21.900	21.679	4,505,924
2025-07-21	21.960	22.220	21.940	22.220	21.996	3,513,134
2025-07-18	22.120	22.140	21.750	21.970	21.748	3,543,083
2025-07-17	21.770	22.130	21.720	22.030	21.808	3,986,380
2025-07-16	21.930	22.120	21.770	21.830	21.610	2,967,773
2025-07-15	22.130	22.230	21.560	21.930	21.709	3,370,000
2025-07-14	22.000	22.160	21.860	22.030	21.808	2,399,648
2025-07-11	21.870	22.150	21.730	22.020	21.798	3,127,900
2025-07-10	22.170	22.240	21.820	21.910	21.689	2,836,280
2025-07-09	22.260	22.460	22.110	22.170	21.946	3,235,493
2025-07-08	21.970	22.330	21.920	22.280	22.055	3,484,260
2025-07-07	21.900	22.160	21.730	22.070	21.847	2,585,000
2025-07-04	22.250	22.360	21.900	22.010	21.788	3,297,240
2025-07-03	22.240	22.650	22.140	22.330	22.104	3,370,447
2025-07-02	22.360	22.530	22.080	22.230	22.006	4,493,568
2025-07-01	22.780	22.900	22.390	22.580	22.352	5,206,224
2025-06-30	22.220	22.990	22.100	22.880	22.649	8,782,067
2025-06-27	22.290	23.280	22.060	22.390	22.164	9,781,866
2025-06-26	21.480	23.330	21.470	22.390	22.164	14,420,890
2025-06-25	21.380	21.770	21.360	21.670	21.451	5,139,712
2025-06-24	21.100	21.480	20.940	21.460	21.243	5,004,120
2025-06-23	20.760	21.150	20.040	21.150	20.936	4,069,732
2025-06-20	20.380	21.290	20.250	20.540	20.333	5,048,142
2025-06-19	21.020	21.050	20.380	20.430	20.224	3,116,164
2025-06-18	20.600	21.060	20.550	21.040	20.828	3,116,964
2025-06-17	20.670	20.850	20.560	20.700	20.491	1,942,399
2025-06-16	20.400	20.920	20.400	20.750	20.540	2,350,400
2025-06-13	20.670	20.880	20.400	20.530	20.323	3,171,260
2025-06-12	20.880	21.130	20.760	20.850	20.639	2,337,200
2025-06-11	21.020	21.180	20.940	20.970	20.758	2,316,640
2025-06-10	21.330	21.790	20.800	21.020	20.808	4,630,482
2025-06-09	21.130	21.490	21.130	21.330	21.115	2,507,962
2025-06-06	21.340	21.480	21.060	21.140	20.927	2,592,882
2025-06-05	21.110	21.360	20.910	21.320	21.105	2,950,324
2025-06-04	20.890	21.150	20.850	21.120	20.907	2,798,790
2025-06-03	20.680	21.180	20.680	20.880	20.669	3,036,410
2025-05-30	21.270	21.270	20.880	20.900	20.689	2,417,400
2025-05-29	20.670	21.380	20.670	21.270	21.055	3,052,901
2025-05-28	20.900	21.050	20.660	20.730	20.521	2,269,982
2025-05-27	21.200	21.240	20.840	20.910	20.699	2,184,900
2025-05-26	20.700	21.260	20.700	21.200	20.986	2,351,600
2025-05-23	21.280	21.450	20.790	20.830	20.620	3,774,875
2025-05-22	21.610	21.790	21.270	21.300	21.085	2,980,408
2025-05-21	22.150	22.150	21.470	21.650	21.431	3,892,800
2025-05-20	21.930	22.170	21.710	22.150	21.926	3,497,375
2025-05-19	21.940	21.990	21.650	21.930	21.709	2,826,655
2025-05-16	21.940	22.220	21.700	21.780	21.560	4,144,800
2025-05-15	22.580	22.800	21.980	22.100	21.877	4,993,200
2025-05-14	22.450	22.680	22.080	22.260	22.035	7,003,279
2025-05-13	23.360	23.360	22.500	22.560	22.332	10,258,730
2025-05-12	22.470	23.680	22.350	23.630	23.193	14,796,580
2025-05-09	22.430	23.330	21.990	22.690	22.271	13,205,050
2025-05-08	21.770	22.420	21.660	22.330	21.917	5,764,621
2025-05-07	21.790	22.170	21.600	21.890	21.486	6,745,900
2025-05-06	20.990	21.450	20.860	21.450	21.054	4,204,608
2025-04-30	20.560	21.020	20.510	20.770	20.386	3,658,100
2025-04-29	20.460	20.700	20.260	20.500	20.121	2,770,384

← NewerPage 6 of 21 · 1,219 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.