GHT Co Ltd Class A historical data

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

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

← NewerPage 8 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.