GKHT Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.040 | 10.270 | 9.940 | 10.080 | 9.748 | 10,018,810 |
| 2024-07-26 | 10.140 | 10.230 | 9.980 | 10.080 | 9.748 | 12,035,750 |
| 2024-07-25 | 10.440 | 10.470 | 10.020 | 10.200 | 9.864 | 17,197,199 |
| 2024-07-24 | 11.020 | 11.300 | 10.560 | 10.720 | 10.366 | 27,876,301 |
| 2024-07-23 | 9.500 | 11.400 | 9.310 | 11.400 | 11.024 | 16,433,590 |
| 2024-07-22 | 9.550 | 9.650 | 9.440 | 9.500 | 9.187 | 4,202,370 |
| 2024-07-19 | 9.400 | 9.630 | 9.350 | 9.540 | 9.225 | 4,142,063 |
| 2024-07-18 | 9.640 | 9.640 | 9.380 | 9.480 | 9.167 | 5,132,236 |
| 2024-07-17 | 9.800 | 9.900 | 9.620 | 9.690 | 9.370 | 3,999,881 |
| 2024-07-16 | 10.100 | 10.190 | 9.830 | 9.850 | 9.525 | 4,904,788 |
| 2024-07-15 | 10.660 | 10.700 | 10.150 | 10.180 | 9.844 | 5,184,148 |
| 2024-07-12 | 10.700 | 11.070 | 10.700 | 10.720 | 10.366 | 4,051,740 |
| 2024-07-11 | 10.550 | 10.970 | 10.500 | 10.900 | 10.541 | 4,951,374 |
| 2024-07-10 | 10.830 | 10.980 | 10.420 | 10.430 | 10.086 | 5,012,816 |
| 2024-07-09 | 10.900 | 11.150 | 10.600 | 11.030 | 10.666 | 4,248,317 |
| 2024-07-08 | 11.150 | 11.190 | 10.600 | 10.720 | 10.366 | 3,936,578 |
| 2024-07-05 | 10.880 | 11.290 | 10.420 | 11.190 | 10.821 | 4,606,710 |
| 2024-07-04 | 11.280 | 11.400 | 10.750 | 10.780 | 10.424 | 7,636,710 |
| 2024-07-03 | 11.400 | 12.290 | 11.140 | 11.740 | 11.353 | 9,855,814 |
| 2024-07-02 | 11.020 | 11.700 | 10.930 | 11.350 | 10.976 | 4,019,245 |
| 2024-07-01 | 10.830 | 11.040 | 10.740 | 11.000 | 10.637 | 1,444,616 |
| 2024-06-28 | 11.020 | 11.090 | 10.860 | 10.870 | 10.512 | 1,554,831 |
| 2024-06-27 | 11.140 | 11.170 | 10.860 | 10.860 | 10.502 | 1,611,291 |
| 2024-06-26 | 10.640 | 11.220 | 10.600 | 11.150 | 10.782 | 2,110,429 |
| 2024-06-25 | 10.650 | 10.780 | 10.580 | 10.650 | 10.299 | 1,481,700 |
| 2024-06-24 | 11.240 | 11.250 | 10.620 | 10.640 | 10.289 | 2,377,563 |
| 2024-06-21 | 11.200 | 11.420 | 11.050 | 11.270 | 10.898 | 1,428,445 |
| 2024-06-20 | 11.550 | 11.770 | 11.210 | 11.260 | 10.889 | 2,396,846 |
| 2024-06-19 | 11.770 | 11.810 | 11.500 | 11.550 | 11.169 | 2,120,203 |
| 2024-06-18 | 11.760 | 11.900 | 11.700 | 11.800 | 11.411 | 1,470,440 |
| 2024-06-17 | 11.860 | 11.970 | 11.730 | 11.740 | 11.353 | 1,217,200 |
| 2024-06-14 | 12.010 | 12.030 | 11.850 | 11.890 | 11.498 | 1,269,963 |
| 2024-06-13 | 11.940 | 12.110 | 11.870 | 12.000 | 11.604 | 1,469,430 |
| 2024-06-12 | 11.840 | 12.110 | 11.760 | 11.990 | 11.595 | 1,375,919 |
| 2024-06-11 | 11.710 | 11.880 | 11.580 | 11.840 | 11.450 | 1,582,032 |
| 2024-06-07 | 11.690 | 11.950 | 11.660 | 11.820 | 11.430 | 1,950,003 |
| 2024-06-06 | 12.130 | 12.220 | 11.340 | 11.510 | 11.130 | 2,856,053 |
| 2024-06-05 | 12.310 | 12.350 | 12.100 | 12.120 | 11.720 | 1,542,637 |
| 2024-06-04 | 12.510 | 12.530 | 12.220 | 12.370 | 11.962 | 1,474,978 |
| 2024-06-03 | 12.840 | 12.910 | 12.400 | 12.510 | 12.097 | 1,904,994 |
| 2024-05-31 | 12.680 | 12.950 | 12.660 | 12.900 | 12.475 | 1,651,100 |
| 2024-05-30 | 12.800 | 12.820 | 12.570 | 12.650 | 12.233 | 1,314,100 |
| 2024-05-29 | 12.550 | 12.950 | 12.540 | 12.840 | 12.417 | 1,658,263 |
| 2024-05-28 | 12.680 | 12.790 | 12.620 | 12.620 | 12.204 | 1,394,340 |
| 2024-05-27 | 12.840 | 12.950 | 12.550 | 12.780 | 12.358 | 1,600,733 |
| 2024-05-24 | 13.030 | 13.080 | 12.830 | 12.830 | 12.407 | 1,502,240 |
| 2024-05-23 | 13.190 | 13.250 | 12.990 | 13.020 | 12.591 | 1,758,094 |
| 2024-05-22 | 13.180 | 13.350 | 13.110 | 13.240 | 12.803 | 1,517,077 |
| 2024-05-21 | 13.380 | 13.440 | 13.090 | 13.180 | 12.745 | 2,332,770 |
| 2024-05-20 | 13.580 | 13.650 | 13.390 | 13.450 | 13.006 | 2,058,320 |
| 2024-05-17 | 13.420 | 13.570 | 13.340 | 13.560 | 13.113 | 1,569,675 |
| 2024-05-16 | 13.330 | 13.600 | 13.330 | 13.400 | 12.958 | 1,244,774 |
| 2024-05-15 | 13.560 | 13.620 | 13.350 | 13.360 | 12.919 | 1,459,140 |
| 2024-05-14 | 13.720 | 13.720 | 13.510 | 13.570 | 13.122 | 1,448,889 |
| 2024-05-13 | 13.810 | 13.810 | 13.480 | 13.500 | 13.055 | 1,736,515 |
| 2024-05-10 | 14.150 | 14.220 | 13.790 | 13.820 | 13.364 | 2,039,628 |
| 2024-05-09 | 13.940 | 14.280 | 13.860 | 14.150 | 13.683 | 2,640,031 |
| 2024-05-08 | 14.110 | 14.300 | 13.960 | 14.000 | 13.538 | 2,390,500 |
| 2024-05-07 | 14.020 | 14.170 | 13.930 | 14.120 | 13.654 | 2,519,612 |
| 2024-05-06 | 13.620 | 14.030 | 13.620 | 13.980 | 13.519 | 2,569,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1220 CNY |
| 2025-05-29 | 0.0840 CNY |
| 2024-08-09 | 0.1180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.