GHT Co Ltd Class A historical data

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

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
2026-09-21	19.090	19.400	18.750	19.390	19.390	9,250,620
2026-09-18	18.080	20.280	18.080	19.070	19.070	11,511,017
2026-09-17	18.030	18.510	17.850	17.930	17.930	6,591,400
2026-09-16	18.000	18.470	17.550	18.150	18.150	10,408,366
2026-09-15	19.710	19.790	18.170	18.200	18.200	15,182,125
2026-09-14	20.420	20.670	19.150	19.780	19.780	14,304,620
2026-09-11	19.570	21.210	19.400	21.130	21.130	21,465,812
2026-09-10	18.910	20.130	18.800	20.090	20.090	17,108,020
2026-09-09	19.290	20.250	19.140	19.270	19.270	17,164,717
2026-09-08	18.310	21.480	18.310	19.330	19.330	21,341,592
2026-09-07	18.380	18.490	17.990	18.040	18.040	4,411,623
2026-09-04	18.510	18.840	18.000	18.130	18.130	5,489,099
2026-09-03	18.700	18.810	18.280	18.300	18.300	5,879,611
2026-09-02	18.310	19.090	18.240	18.700	18.700	7,031,664
2026-09-01	18.400	19.170	18.320	18.820	18.820	9,015,711
2026-08-31	18.050	18.450	17.930	18.420	18.420	6,043,775
2026-08-28	18.880	18.880	18.330	18.430	18.430	10,727,117
2026-08-27	19.210	19.450	18.640	19.230	19.230	12,834,489
2026-08-26	18.650	19.990	18.500	19.550	19.550	16,282,811
2026-08-25	18.250	18.740	17.930	18.700	18.700	11,576,041
2026-08-24	17.520	19.190	17.480	19.180	19.180	18,763,811
2026-08-21	16.800	17.760	16.600	17.590	17.590	7,660,458
2026-08-20	16.760	17.060	16.610	16.990	16.990	5,162,040
2026-08-19	17.460	17.500	16.610	16.680	16.680	6,509,869
2026-08-18	17.800	17.990	17.450	17.570	17.570	7,246,466
2026-08-17	18.150	18.420	17.770	18.030	18.030	9,439,537
2026-08-14	17.780	18.980	17.750	18.400	18.400	12,449,338
2026-08-13	18.200	18.500	17.760	17.780	17.780	12,253,890
2026-08-12	18.230	18.900	17.800	18.630	18.630	15,889,191
2026-08-11	18.540	19.280	17.920	18.110	18.110	16,996,602
2026-08-10	19.880	19.920	18.400	18.650	18.650	21,255,436
2026-08-07	19.500	21.200	19.500	19.920	19.920	28,653,553
2026-08-06	15.900	19.030	15.810	19.030	19.030	14,510,743
2026-08-05	15.780	15.970	15.650	15.860	15.860	3,384,911
2026-08-04	15.720	15.850	15.500	15.780	15.780	3,014,635
2026-08-03	15.120	15.650	15.020	15.630	15.630	3,567,520
2026-07-31	14.670	15.230	14.660	15.040	15.040	3,608,640
2026-07-30	14.790	14.910	14.300	14.410	14.410	2,942,413
2026-07-29	14.600	14.880	14.510	14.810	14.810	2,829,900
2026-07-28	14.330	14.720	14.330	14.570	14.570	2,318,200
2026-07-27	14.000	14.520	13.940	14.510	14.510	3,006,580
2026-07-24	14.150	14.370	14.050	14.140	14.140	2,763,496
2026-07-23	13.890	14.270	13.790	14.230	14.230	3,005,500

Page 1 of 3 · 121 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.