GHT Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.700	21.290	20.400	21.120	20.730	11,583,540
2024-10-29	21.800	22.170	20.960	20.960	20.573	18,654,240
2024-10-28	22.090	23.390	22.000	22.030	21.623	20,311,561
2024-10-25	22.190	22.550	21.700	22.310	21.898	18,321,699
2024-10-24	21.500	22.700	21.200	22.610	22.192	22,817,381
2024-10-23	20.910	22.220	20.700	21.500	21.103	16,514,211
2024-10-22	22.890	22.990	20.860	21.330	20.936	21,526,119
2024-10-21	21.000	22.850	21.000	22.500	22.084	26,064,180
2024-10-18	19.880	21.500	19.790	20.840	20.455	17,655,461
2024-10-17	20.410	21.050	20.080	20.160	19.788	14,726,340
2024-10-16	20.660	21.260	20.280	20.470	20.092	15,422,130
2024-10-15	20.100	21.840	19.890	21.300	20.906	25,113,939
2024-10-14	19.800	20.790	19.310	20.620	20.239	17,336,961
2024-10-11	20.210	20.840	18.600	19.210	18.855	17,406,840
2024-10-10	19.970	21.100	19.400	19.950	19.581	15,535,650
2024-10-09	21.810	22.990	19.900	19.960	19.591	23,235,949
2024-10-08	23.500	23.900	20.230	23.900	23.458	33,969,559
2024-09-30	17.800	20.200	17.160	19.920	19.552	31,424,320
2024-09-27	16.290	17.330	16.150	17.140	16.823	24,996,230
2024-09-26	16.040	16.300	15.830	16.280	15.979	16,875,699
2024-09-25	15.830	16.760	15.770	16.350	16.048	26,957,359
2024-09-24	15.210	16.700	14.970	16.170	15.871	28,863,869
2024-09-23	14.370	17.200	14.370	15.710	15.420	30,231,070
2024-09-20	14.540	14.990	14.320	14.370	14.105	15,323,160
2024-09-19	13.760	14.300	13.630	14.250	13.987	8,292,080
2024-09-18	13.480	13.670	13.130	13.580	13.329	4,626,052
2024-09-13	13.750	13.900	13.460	13.470	13.221	4,299,740
2024-09-12	14.040	14.150	13.730	13.760	13.506	4,459,333
2024-09-11	14.110	14.160	13.870	13.970	13.712	4,321,080
2024-09-10	13.910	14.280	13.830	14.240	13.977	5,881,020
2024-09-09	13.780	14.050	13.670	13.910	13.653	4,227,511
2024-09-06	14.300	14.700	13.940	13.960	13.702	8,726,540
2024-09-05	14.000	14.420	14.000	14.290	14.026	5,721,820
2024-09-04	14.050	14.240	13.970	14.040	13.781	4,545,860
2024-09-03	14.040	14.310	14.020	14.230	13.967	5,178,680
2024-09-02	14.290	14.550	14.060	14.070	13.810	7,688,204
2024-08-30	13.980	14.820	13.900	14.470	14.203	11,409,120
2024-08-29	13.640	14.140	13.440	13.980	13.722	5,944,729
2024-08-28	13.790	13.930	13.640	13.700	13.447	4,703,649
2024-08-27	14.450	14.450	13.740	13.850	13.594	7,310,517
2024-08-26	14.040	14.740	13.880	14.580	14.311	10,200,310
2024-08-23	14.220	14.280	13.820	14.080	13.820	5,381,600
2024-08-22	14.260	14.500	14.010	14.100	13.839	6,552,750
2024-08-21	14.490	14.630	14.190	14.260	13.997	5,704,981
2024-08-20	14.600	14.890	14.280	14.420	14.154	7,352,304
2024-08-19	14.700	15.040	14.540	14.630	14.360	7,579,620
2024-08-16	15.050	15.330	14.730	14.770	14.497	8,926,700
2024-08-15	14.850	15.250	14.600	15.070	14.792	8,579,300
2024-08-14	15.310	15.490	15.040	15.040	14.762	9,950,181
2024-08-13	14.900	16.630	14.860	15.360	15.076	13,066,940
2024-08-12	15.510	15.550	14.680	14.840	14.566	13,060,120
2024-08-09	16.010	16.580	15.750	15.790	15.498	14,333,640
2024-08-08	17.250	17.400	16.010	16.300	15.999	26,705,859
2024-08-07	15.600	18.500	15.600	17.900	17.569	35,659,879
2024-08-06	15.830	16.040	15.220	15.720	15.430	11,107,640
2024-08-05	16.450	16.790	15.460	15.580	15.292	19,343,369
2024-08-02	16.360	17.440	16.000	16.940	16.627	29,426,020
2024-08-01	15.840	16.750	15.780	16.610	16.303	21,438,051
2024-07-31	15.030	16.680	15.020	16.000	15.704	20,934,350
2024-07-30	15.100	15.470	14.900	15.200	14.919	10,194,630

← NewerPage 9 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.