GKHT Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.450 | 13.570 | 13.330 | 13.530 | 13.084 | 1,995,597 |
| 2024-04-29 | 13.230 | 13.490 | 13.170 | 13.480 | 13.035 | 2,181,660 |
| 2024-04-26 | 13.220 | 13.290 | 13.000 | 13.200 | 12.765 | 2,670,382 |
| 2024-04-25 | 13.200 | 13.450 | 13.060 | 13.180 | 12.745 | 2,366,382 |
| 2024-04-24 | 12.910 | 13.270 | 12.720 | 13.230 | 12.794 | 2,609,858 |
| 2024-04-23 | 12.490 | 12.940 | 12.490 | 12.840 | 12.417 | 1,951,640 |
| 2024-04-22 | 12.500 | 12.790 | 12.230 | 12.540 | 12.126 | 1,590,800 |
| 2024-04-19 | 12.820 | 12.960 | 12.540 | 12.550 | 12.136 | 1,809,256 |
| 2024-04-18 | 13.140 | 13.150 | 12.840 | 12.850 | 12.426 | 2,190,752 |
| 2024-04-17 | 12.500 | 13.160 | 12.500 | 13.140 | 12.707 | 3,059,924 |
| 2024-04-16 | 13.580 | 13.740 | 12.100 | 12.160 | 11.759 | 3,885,410 |
| 2024-04-15 | 13.920 | 14.100 | 13.290 | 13.810 | 13.355 | 3,228,763 |
| 2024-04-12 | 14.180 | 14.310 | 13.900 | 14.130 | 13.664 | 2,702,285 |
| 2024-04-11 | 13.990 | 14.380 | 13.800 | 14.170 | 13.703 | 2,612,577 |
| 2024-04-10 | 14.190 | 14.230 | 13.800 | 14.070 | 13.606 | 2,666,146 |
| 2024-04-09 | 13.730 | 14.280 | 13.730 | 14.230 | 13.761 | 3,216,780 |
| 2024-04-08 | 14.260 | 14.260 | 13.670 | 13.820 | 13.364 | 3,699,864 |
| 2024-04-03 | 14.190 | 14.370 | 14.150 | 14.350 | 13.877 | 3,953,383 |
| 2024-04-02 | 14.110 | 14.190 | 13.950 | 14.190 | 13.722 | 2,882,638 |
| 2024-04-01 | 14.150 | 14.240 | 14.000 | 14.150 | 13.683 | 4,222,390 |
| 2024-03-29 | 13.420 | 14.280 | 13.370 | 14.190 | 13.722 | 5,671,701 |
| 2024-03-28 | 13.140 | 13.540 | 13.040 | 13.400 | 12.958 | 2,518,541 |
| 2024-03-27 | 13.500 | 13.560 | 13.180 | 13.180 | 12.745 | 2,678,124 |
| 2024-03-26 | 13.400 | 13.590 | 13.160 | 13.500 | 13.055 | 2,586,365 |
| 2024-03-25 | 13.980 | 14.090 | 13.480 | 13.480 | 13.035 | 3,273,920 |
| 2024-03-22 | 14.410 | 14.450 | 13.910 | 14.040 | 13.577 | 4,192,337 |
| 2024-03-21 | 14.600 | 14.830 | 14.300 | 14.400 | 13.925 | 4,550,462 |
| 2024-03-20 | 14.230 | 14.960 | 14.180 | 14.720 | 14.235 | 6,820,235 |
| 2024-03-19 | 14.360 | 14.930 | 14.320 | 14.400 | 13.925 | 6,517,214 |
| 2024-03-18 | 13.930 | 14.390 | 13.810 | 14.320 | 13.848 | 5,290,170 |
| 2024-03-15 | 13.650 | 13.870 | 13.610 | 13.870 | 13.413 | 2,860,732 |
| 2024-03-14 | 13.830 | 14.120 | 13.540 | 13.730 | 13.277 | 3,864,411 |
| 2024-03-13 | 14.000 | 14.330 | 13.800 | 13.820 | 13.364 | 5,424,690 |
| 2024-03-12 | 13.650 | 13.990 | 13.650 | 13.950 | 13.490 | 3,880,405 |
| 2024-03-11 | 13.500 | 13.660 | 13.400 | 13.660 | 13.209 | 2,245,718 |
| 2024-03-08 | 13.370 | 13.600 | 13.200 | 13.500 | 13.055 | 2,632,914 |
| 2024-03-07 | 13.620 | 13.800 | 13.350 | 13.350 | 12.910 | 2,873,617 |
| 2024-03-06 | 13.550 | 13.780 | 13.340 | 13.610 | 13.161 | 2,942,236 |
| 2024-03-05 | 13.930 | 13.990 | 13.500 | 13.600 | 13.151 | 4,167,558 |
| 2024-03-04 | 13.820 | 14.120 | 13.650 | 14.080 | 13.616 | 4,199,097 |
| 2024-03-01 | 13.660 | 13.900 | 13.600 | 13.800 | 13.345 | 3,407,304 |
| 2024-02-29 | 12.900 | 13.630 | 12.860 | 13.620 | 13.171 | 4,770,110 |
| 2024-02-28 | 14.280 | 14.550 | 13.090 | 13.110 | 12.678 | 8,053,577 |
| 2024-02-27 | 13.860 | 14.290 | 13.770 | 14.290 | 13.819 | 5,093,066 |
| 2024-02-26 | 13.730 | 14.160 | 13.570 | 13.920 | 13.461 | 6,254,934 |
| 2024-02-23 | 13.490 | 13.700 | 13.320 | 13.690 | 13.238 | 5,124,379 |
| 2024-02-22 | 13.170 | 13.450 | 13.010 | 13.320 | 12.881 | 5,088,801 |
| 2024-02-21 | 12.560 | 13.390 | 12.520 | 13.000 | 12.571 | 6,214,881 |
| 2024-02-20 | 12.780 | 13.390 | 12.660 | 12.930 | 12.504 | 5,400,476 |
| 2024-02-19 | 12.300 | 12.810 | 12.260 | 12.620 | 12.204 | 5,994,679 |
| 2024-02-08 | 11.510 | 12.310 | 10.960 | 12.290 | 11.885 | 7,318,921 |
| 2024-02-07 | 11.830 | 12.420 | 11.230 | 11.350 | 10.976 | 7,443,929 |
| 2024-02-06 | 11.200 | 12.270 | 10.660 | 11.960 | 11.566 | 5,534,510 |
| 2024-02-05 | 12.550 | 12.590 | 10.970 | 11.300 | 10.927 | 6,002,228 |
| 2024-02-02 | 13.250 | 13.770 | 12.040 | 12.530 | 12.117 | 6,651,495 |
| 2024-02-01 | 13.530 | 14.150 | 13.210 | 13.280 | 12.842 | 5,344,683 |
| 2024-01-31 | 13.910 | 14.540 | 13.530 | 13.680 | 13.229 | 5,202,918 |
| 2024-01-30 | 14.300 | 14.690 | 13.890 | 13.890 | 13.432 | 4,925,829 |
| 2024-01-29 | 15.240 | 15.450 | 14.640 | 14.640 | 14.157 | 7,123,397 |
| 2024-01-26 | 14.770 | 15.150 | 14.550 | 14.650 | 14.167 | 6,400,597 |
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.