GHT Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.620 | 25.350 | 24.180 | 24.230 | 23.782 | 12,186,740 |
| 2025-01-22 | 24.080 | 24.880 | 23.650 | 24.250 | 23.802 | 11,302,010 |
| 2025-01-21 | 23.990 | 24.440 | 23.730 | 24.140 | 23.694 | 9,866,182 |
| 2025-01-20 | 23.630 | 24.090 | 23.540 | 23.770 | 23.331 | 7,608,260 |
| 2025-01-17 | 24.100 | 24.190 | 23.390 | 23.460 | 23.027 | 10,581,460 |
| 2025-01-16 | 24.100 | 24.850 | 23.820 | 24.430 | 23.979 | 11,477,270 |
| 2025-01-15 | 23.650 | 25.600 | 23.640 | 24.210 | 23.763 | 15,785,390 |
| 2025-01-14 | 22.990 | 24.100 | 22.620 | 24.060 | 23.615 | 15,571,940 |
| 2025-01-13 | 22.350 | 24.400 | 22.240 | 23.010 | 22.585 | 17,050,039 |
| 2025-01-10 | 22.220 | 22.650 | 21.570 | 21.610 | 21.211 | 6,979,088 |
| 2025-01-09 | 21.860 | 22.610 | 21.680 | 22.380 | 21.966 | 7,555,720 |
| 2025-01-08 | 22.000 | 22.330 | 20.980 | 22.060 | 21.652 | 8,498,133 |
| 2025-01-07 | 21.500 | 22.280 | 21.310 | 22.260 | 21.849 | 8,010,200 |
| 2025-01-06 | 21.800 | 21.900 | 20.890 | 21.300 | 20.906 | 6,600,400 |
| 2025-01-03 | 22.900 | 23.200 | 21.300 | 21.350 | 20.956 | 8,872,935 |
| 2025-01-02 | 23.240 | 23.760 | 22.410 | 22.820 | 22.398 | 8,232,148 |
| 2024-12-31 | 24.500 | 24.870 | 23.100 | 23.150 | 22.722 | 9,286,864 |
| 2024-12-30 | 24.880 | 25.420 | 24.030 | 24.520 | 24.067 | 8,211,320 |
| 2024-12-27 | 25.900 | 26.200 | 25.020 | 25.060 | 24.597 | 12,264,740 |
| 2024-12-26 | 24.700 | 26.340 | 24.280 | 25.830 | 25.353 | 16,627,211 |
| 2024-12-25 | 25.030 | 25.300 | 23.700 | 24.330 | 23.880 | 11,473,790 |
| 2024-12-24 | 25.170 | 25.740 | 24.500 | 25.130 | 24.666 | 12,133,500 |
| 2024-12-23 | 27.370 | 27.760 | 25.250 | 25.340 | 24.872 | 17,142,260 |
| 2024-12-20 | 28.210 | 29.560 | 27.800 | 28.000 | 27.483 | 22,562,061 |
| 2024-12-19 | 27.250 | 29.500 | 27.250 | 29.070 | 28.533 | 27,890,141 |
| 2024-12-18 | 26.410 | 28.740 | 25.010 | 28.100 | 27.581 | 27,017,990 |
| 2024-12-17 | 25.650 | 27.950 | 25.470 | 27.000 | 26.501 | 23,658,850 |
| 2024-12-16 | 26.420 | 26.800 | 25.680 | 25.900 | 25.421 | 13,908,750 |
| 2024-12-13 | 26.480 | 27.940 | 26.260 | 27.180 | 26.678 | 22,386,391 |
| 2024-12-12 | 28.000 | 28.000 | 26.510 | 27.080 | 26.580 | 27,204,090 |
| 2024-12-11 | 26.900 | 31.020 | 25.880 | 28.780 | 28.248 | 41,388,262 |
| 2024-12-10 | 25.000 | 26.800 | 24.570 | 26.740 | 26.246 | 31,190,119 |
| 2024-12-09 | 23.880 | 25.500 | 23.880 | 24.510 | 24.057 | 19,458,650 |
| 2024-12-06 | 24.670 | 27.280 | 24.600 | 24.680 | 24.224 | 32,296,930 |
| 2024-12-05 | 23.290 | 23.850 | 23.230 | 23.700 | 23.262 | 11,808,050 |
| 2024-12-04 | 24.040 | 24.290 | 23.280 | 23.610 | 23.174 | 15,427,850 |
| 2024-12-03 | 24.800 | 25.080 | 23.850 | 24.310 | 23.861 | 20,667,381 |
| 2024-12-02 | 24.610 | 25.300 | 24.320 | 24.640 | 24.185 | 28,076,580 |
| 2024-11-29 | 25.040 | 26.980 | 23.990 | 25.700 | 25.225 | 42,562,832 |
| 2024-11-28 | 24.280 | 28.980 | 24.280 | 27.210 | 26.707 | 50,222,969 |
| 2024-11-27 | 23.180 | 25.630 | 21.830 | 24.150 | 23.704 | 43,756,910 |
| 2024-11-26 | 19.680 | 23.410 | 19.680 | 23.410 | 22.977 | 20,436,740 |
| 2024-11-25 | 19.580 | 19.750 | 18.730 | 19.510 | 19.150 | 7,251,835 |
| 2024-11-22 | 19.870 | 20.130 | 19.020 | 19.050 | 18.698 | 7,429,925 |
| 2024-11-21 | 20.190 | 20.560 | 19.700 | 20.050 | 19.680 | 7,061,220 |
| 2024-11-20 | 19.860 | 20.680 | 19.780 | 20.440 | 20.062 | 8,297,480 |
| 2024-11-19 | 19.870 | 20.270 | 19.360 | 20.150 | 19.778 | 8,872,050 |
| 2024-11-18 | 20.300 | 20.570 | 19.070 | 19.360 | 19.002 | 7,819,606 |
| 2024-11-15 | 21.000 | 21.650 | 20.020 | 20.060 | 19.689 | 12,137,410 |
| 2024-11-14 | 22.600 | 23.390 | 21.150 | 21.150 | 20.759 | 16,177,790 |
| 2024-11-13 | 21.330 | 22.380 | 21.130 | 22.260 | 21.849 | 11,329,480 |
| 2024-11-12 | 22.770 | 22.860 | 21.400 | 21.610 | 21.211 | 12,750,850 |
| 2024-11-11 | 21.840 | 22.770 | 21.570 | 22.600 | 22.182 | 16,466,279 |
| 2024-11-08 | 21.520 | 22.340 | 21.420 | 21.710 | 21.309 | 13,516,750 |
| 2024-11-07 | 21.200 | 21.570 | 20.730 | 21.330 | 20.936 | 13,072,370 |
| 2024-11-06 | 21.550 | 22.470 | 21.350 | 21.590 | 21.191 | 20,736,869 |
| 2024-11-05 | 20.300 | 21.240 | 20.180 | 21.060 | 20.671 | 10,591,460 |
| 2024-11-04 | 19.590 | 20.650 | 19.510 | 20.370 | 19.994 | 8,646,751 |
| 2024-11-01 | 20.800 | 20.900 | 19.400 | 19.600 | 19.238 | 13,768,610 |
| 2024-10-31 | 21.410 | 21.410 | 20.750 | 21.000 | 20.612 | 12,241,750 |
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.