GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.530	20.930	20.440	20.480	20.102	4,418,641
2025-04-25	21.540	21.720	21.020	21.110	20.720	7,700,700
2025-04-24	21.340	21.430	20.920	21.130	20.740	3,763,266
2025-04-23	21.190	21.550	21.170	21.540	21.142	4,666,920
2025-04-22	21.300	21.450	21.080	21.110	20.720	5,087,660
2025-04-21	21.300	21.750	21.010	21.460	21.063	7,430,240
2025-04-18	20.420	22.040	20.360	21.400	21.005	9,349,000
2025-04-17	20.660	20.900	20.500	20.600	20.219	2,361,900
2025-04-16	20.760	21.150	20.180	20.720	20.337	2,805,000
2025-04-15	20.910	21.200	20.780	20.940	20.553	2,688,863
2025-04-14	21.160	21.430	20.950	21.040	20.651	3,350,016
2025-04-11	20.410	21.080	20.410	20.840	20.455	4,896,886
2025-04-10	20.820	21.340	20.650	20.670	20.288	7,780,364
2025-04-09	18.650	20.700	17.620	20.480	20.102	9,871,427
2025-04-08	18.250	19.170	18.160	18.930	18.580	8,286,890
2025-04-07	20.400	20.650	17.690	17.690	17.363	8,080,728
2025-04-03	22.300	22.590	21.910	22.110	21.701	2,829,988
2025-04-02	22.790	22.960	22.430	22.480	22.065	3,046,200
2025-04-01	22.970	23.040	22.670	22.780	22.359	2,664,526
2025-03-31	22.910	22.980	22.350	22.670	22.251	3,412,520
2025-03-28	23.280	23.590	22.710	23.080	22.654	5,113,300
2025-03-27	22.580	24.010	22.460	23.430	22.997	9,448,235
2025-03-26	22.420	22.830	22.420	22.570	22.153	2,422,540
2025-03-25	22.460	23.150	22.280	22.530	22.114	3,456,108
2025-03-24	23.210	23.370	21.750	22.460	22.045	5,099,260
2025-03-21	23.520	23.900	23.150	23.150	22.722	3,984,233
2025-03-20	23.700	24.100	23.680	23.720	23.282	3,330,388
2025-03-19	24.180	24.260	23.660	23.780	23.341	4,766,200
2025-03-18	24.150	24.480	24.060	24.300	23.851	5,976,931
2025-03-17	23.680	24.860	23.680	24.270	23.822	9,677,664
2025-03-14	23.420	23.760	22.940	23.680	23.242	6,811,509
2025-03-13	23.660	24.480	23.260	23.730	23.292	9,510,101
2025-03-12	23.420	23.800	23.310	23.440	23.007	4,714,233
2025-03-11	23.000	23.430	22.830	23.430	22.997	3,589,607
2025-03-10	23.530	23.650	23.240	23.350	22.919	3,320,627
2025-03-07	23.590	23.870	23.260	23.540	23.105	6,062,991
2025-03-06	23.420	23.960	23.420	23.740	23.301	7,689,700
2025-03-05	22.910	23.640	22.910	23.390	22.958	6,322,431
2025-03-04	22.180	23.000	22.160	22.910	22.487	4,677,593
2025-03-03	22.300	22.770	22.090	22.410	21.996	4,368,740
2025-02-28	23.520	23.600	22.140	22.140	21.731	8,071,155
2025-02-27	24.900	24.930	23.400	23.770	23.331	10,617,150
2025-02-26	25.150	25.200	24.550	24.980	24.518	8,646,285
2025-02-25	24.800	25.280	24.660	24.890	24.430	8,622,224
2025-02-24	24.720	25.450	24.400	25.390	24.921	12,278,120
2025-02-21	24.100	24.980	24.040	24.850	24.391	10,605,180
2025-02-20	24.460	24.470	23.860	24.210	23.763	9,324,157
2025-02-19	24.030	24.740	24.020	24.540	24.087	9,553,206
2025-02-18	26.010	26.590	24.320	24.370	23.920	12,650,430
2025-02-17	25.800	26.390	25.780	26.280	25.794	11,941,630
2025-02-14	26.000	26.140	25.380	26.030	25.549	15,232,320
2025-02-13	24.650	26.600	24.490	26.380	25.893	24,145,010
2025-02-12	24.800	25.080	24.550	24.890	24.430	9,390,451
2025-02-11	25.150	25.470	24.700	24.950	24.489	9,871,084
2025-02-10	24.930	25.300	24.800	25.210	24.744	11,501,180
2025-02-07	24.730	25.240	24.310	24.930	24.469	13,693,020
2025-02-06	23.790	24.860	23.720	24.820	24.361	11,710,200
2025-02-05	23.710	24.060	23.250	23.710	23.272	6,291,594
2025-01-27	24.400	24.830	23.560	23.560	23.125	6,871,453
2025-01-24	23.980	24.650	23.800	24.590	24.136	8,818,777

← NewerPage 7 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.