GKHT Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.810	15.100	13.480	14.730	14.244	8,440,383
2024-01-24	13.390	14.160	13.310	13.810	13.355	5,574,799
2024-01-23	13.190	13.420	13.050	13.360	12.919	3,090,305
2024-01-22	13.920	14.010	13.030	13.170	12.736	3,133,678
2024-01-19	14.230	14.330	13.980	13.980	13.519	1,836,648
2024-01-18	14.300	14.300	13.800	14.200	13.732	2,962,483
2024-01-17	14.610	14.780	14.300	14.310	13.838	2,458,809
2024-01-16	14.940	15.000	14.520	14.750	14.264	3,176,598
2024-01-15	14.820	15.080	14.760	14.950	14.457	3,299,794
2024-01-12	15.460	15.460	14.740	14.970	14.476	7,354,642
2024-01-11	15.260	15.540	15.250	15.540	15.027	2,130,068
2024-01-10	15.490	15.520	15.100	15.260	14.757	2,227,488
2024-01-09	15.530	15.870	15.520	15.600	15.085	2,064,567
2024-01-08	15.890	15.980	15.540	15.540	15.027	2,287,624
2024-01-05	16.100	16.440	15.890	16.000	15.472	3,904,483
2024-01-04	16.040	16.130	15.810	16.030	15.501	1,548,500
2024-01-03	16.090	16.310	15.950	16.080	15.550	2,048,800
2024-01-02	16.180	16.280	16.000	16.040	15.511	1,792,255
2023-12-29	15.980	16.280	15.940	16.180	15.646	2,209,676
2023-12-28	15.600	16.050	15.440	15.940	15.414	2,679,335
2023-12-27	15.360	15.650	15.300	15.600	15.085	2,045,485
2023-12-26	15.760	15.800	15.360	15.390	14.882	2,241,346
2023-12-25	15.910	16.130	15.710	15.760	15.240	2,022,000
2023-12-22	16.430	16.430	15.870	15.920	15.395	4,886,699
2023-12-21	16.620	16.680	16.080	16.430	15.888	5,448,459
2023-12-20	16.500	17.240	16.500	16.840	16.285	5,569,521
2023-12-19	16.560	16.660	16.300	16.520	15.975	2,790,198
2023-12-18	16.810	17.180	16.590	16.620	16.072	2,807,400
2023-12-15	17.010	17.140	16.690	16.810	16.256	2,854,800
2023-12-14	16.990	17.230	16.900	17.000	16.439	3,467,099
2023-12-13	16.900	17.480	16.860	17.110	16.546	5,898,719
2023-12-12	16.890	17.010	16.770	16.970	16.410	3,027,300
2023-12-11	16.620	17.020	16.500	16.960	16.401	3,431,797
2023-12-08	16.610	16.840	16.610	16.750	16.198	3,610,290
2023-12-07	16.440	16.860	16.390	16.720	16.169	3,932,730
2023-12-06	16.550	16.780	16.480	16.560	16.014	3,543,600
2023-12-05	16.900	16.980	16.530	16.580	16.033	5,344,500
2023-12-04	17.340	17.380	16.950	17.000	16.439	5,416,667
2023-12-01	17.200	17.360	17.050	17.310	16.739	4,368,411
2023-11-30	17.560	17.600	16.900	17.210	16.642	6,761,010
2023-11-29	18.650	18.650	17.610	17.620	17.039	12,250,470
2023-11-28	18.900	18.900	18.450	18.650	18.035	10,016,720
2023-11-27	18.390	19.200	18.250	19.100	18.470	15,980,210
2023-11-24	18.150	19.050	17.970	18.570	17.958	14,263,940
2023-11-23	17.860	18.180	17.830	18.150	17.551	2,715,778
2023-11-22	18.160	18.380	17.900	17.900	17.310	2,695,598
2023-11-21	18.270	18.400	18.170	18.230	17.629	2,860,949
2023-11-20	18.220	18.460	18.110	18.320	17.716	2,464,528
2023-11-17	17.900	18.180	17.880	18.150	17.551	2,320,528
2023-11-16	18.350	18.350	17.950	17.950	17.358	3,054,578
2023-11-15	18.350	18.480	18.270	18.330	17.725	2,916,264
2023-11-14	18.290	18.440	18.110	18.280	17.677	2,496,519
2023-11-13	18.030	18.380	17.970	18.270	17.667	3,114,200
2023-11-10	17.950	18.430	17.780	18.150	17.551	4,049,805
2023-11-09	18.120	18.350	17.940	18.010	17.416	3,086,852
2023-11-08	18.060	18.240	17.990	18.160	17.561	3,276,600
2023-11-07	18.190	18.240	17.850	18.080	17.484	3,866,532
2023-11-06	17.750	18.230	17.750	18.170	17.571	3,662,684
2023-11-03	17.440	17.850	17.400	17.700	17.116	3,452,343
2023-11-02	17.690	17.830	17.380	17.380	16.807	3,439,126

← NewerPage 12 of 14 · 795 trading daysOlder →

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.