GHT Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.500 | 17.800 | 16.710 | 16.720 | 16.720 | 4,513,399 |
| 2026-10-21 | 17.530 | 17.670 | 17.180 | 17.270 | 17.270 | 3,999,752 |
| 2026-10-20 | 17.110 | 17.620 | 17.110 | 17.540 | 17.540 | 4,475,173 |
| 2026-10-19 | 17.000 | 17.360 | 16.700 | 17.300 | 17.300 | 4,046,566 |
| 2026-10-16 | 17.120 | 17.640 | 16.920 | 17.040 | 17.040 | 5,037,283 |
| 2026-10-15 | 16.750 | 17.120 | 16.600 | 16.710 | 16.710 | 3,661,466 |
| 2026-10-14 | 17.410 | 17.580 | 17.020 | 17.140 | 17.140 | 3,803,815 |
| 2026-10-13 | 16.900 | 17.750 | 16.660 | 17.600 | 17.600 | 5,340,773 |
| 2026-10-12 | 17.700 | 17.710 | 17.160 | 17.190 | 17.190 | 4,078,387 |
| 2026-10-09 | 17.770 | 17.970 | 16.890 | 17.740 | 17.740 | 6,453,354 |
| 2026-10-08 | 17.300 | 17.960 | 17.070 | 17.770 | 17.770 | 8,432,974 |
| 2026-09-30 | 17.410 | 17.500 | 16.950 | 16.960 | 16.960 | 5,858,459 |
| 2026-09-29 | 16.880 | 17.440 | 16.850 | 17.350 | 17.350 | 3,914,744 |
| 2026-09-28 | 18.080 | 18.120 | 16.930 | 17.020 | 17.020 | 7,312,409 |
| 2026-09-24 | 18.130 | 18.480 | 17.930 | 18.340 | 18.340 | 6,429,472 |
| 2026-09-23 | 18.680 | 18.750 | 18.000 | 18.120 | 18.120 | 6,851,100 |
| 2026-09-22 | 19.380 | 19.460 | 18.610 | 18.830 | 18.830 | 8,354,064 |
Page 1 of 1 · 17 trading days
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.