GKHT Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.470	18.050	17.450	17.760	17.174	4,822,194
2023-10-31	17.550	17.850	17.340	17.500	16.923	3,332,888
2023-10-30	17.350	17.690	17.350	17.640	17.058	3,865,133
2023-10-27	17.210	17.590	17.020	17.510	16.932	3,516,437
2023-10-26	17.200	17.250	16.930	17.200	16.633	2,300,400
2023-10-25	17.400	17.470	17.180	17.280	16.710	3,004,300
2023-10-24	16.900	17.360	16.800	17.350	16.778	2,625,249
2023-10-23	17.760	17.760	16.790	16.860	16.304	3,514,105
2023-10-20	17.500	17.810	17.310	17.540	16.961	2,218,600
2023-10-19	17.580	17.940	17.410	17.570	16.990	3,137,500
2023-10-18	18.200	18.280	17.650	17.710	17.126	3,537,267
2023-10-17	18.510	18.600	18.050	18.330	17.725	3,335,682
2023-10-16	18.960	19.390	18.350	18.450	17.841	5,183,627
2023-10-13	18.700	19.720	18.700	19.020	18.393	6,197,369
2023-10-12	18.860	19.380	18.750	18.820	18.199	3,821,426
2023-10-11	18.400	19.050	18.380	18.900	18.277	4,908,298
2023-10-10	18.910	19.200	18.330	18.390	17.783	5,504,664
2023-10-09	18.860	19.200	18.800	18.980	18.354	4,202,251
2023-09-28	19.920	20.160	19.070	19.100	18.470	7,836,355
2023-09-27	19.290	19.550	19.130	19.350	18.712	4,156,167
2023-09-26	19.470	19.950	19.280	19.290	18.654	4,939,582
2023-09-25	19.190	19.950	19.080	19.670	19.021	6,487,355
2023-09-22	19.030	19.240	18.730	19.230	18.596	4,542,503
2023-09-21	19.650	19.710	18.850	18.910	18.286	5,668,115
2023-09-20	19.750	20.000	19.400	19.550	18.905	5,812,059
2023-09-19	19.870	20.550	19.710	20.110	19.447	8,888,018
2023-09-18	19.050	20.300	18.960	20.010	19.350	11,728,830
2023-09-15	18.970	19.100	18.210	19.090	18.460	7,100,206
2023-09-14	19.090	19.700	18.840	19.150	18.518	8,239,139
2023-09-13	18.900	19.300	18.900	19.200	18.567	5,000,508
2023-09-12	19.070	19.550	19.030	19.110	18.480	5,562,050
2023-09-11	18.720	19.450	18.690	19.260	18.625	7,348,106
2023-09-08	18.890	19.090	18.600	18.850	18.228	4,242,800
2023-09-07	19.360	19.450	18.780	18.780	18.161	5,818,624
2023-09-06	19.420	19.560	19.090	19.360	18.721	5,838,822
2023-09-05	19.620	19.760	19.290	19.430	18.789	6,820,591
2023-09-04	20.040	20.200	19.500	19.730	19.079	8,697,186
2023-09-01	20.370	20.590	19.910	19.980	19.321	15,148,870
2023-08-31	20.200	21.660	20.060	20.990	20.298	22,393,039
2023-08-30	20.060	21.030	19.920	20.600	19.921	15,013,030
2023-08-29	18.880	20.300	18.860	20.300	19.630	11,786,630
2023-08-28	20.300	20.470	19.010	19.020	18.393	12,260,370
2023-08-25	19.550	20.150	19.080	19.170	18.538	13,369,260
2023-08-24	20.640	21.630	20.000	20.000	19.340	21,114,330
2023-08-23	21.370	22.780	21.090	21.750	21.033	21,794,490
2023-08-22	22.090	22.380	21.150	21.600	20.888	20,373,949
2023-08-21	22.030	23.320	21.570	22.680	21.932	21,283,660
2023-08-18	23.450	23.730	22.220	22.280	21.545	25,409,850
2023-08-17	24.300	25.650	22.880	23.800	23.015	32,218,670
2023-08-16	26.600	26.800	24.380	25.200	24.369	39,677,738
2023-08-15	21.730	27.700	21.730	27.100	26.206	50,763,180
2023-08-14	22.790	24.500	22.610	23.080	22.319	32,933,121
2023-08-11	23.380	25.250	22.590	22.720	21.971	40,300,848
2023-08-10	22.910	24.300	21.770	23.380	22.609	44,504,711
2023-08-09	21.500	24.030	20.670	22.830	22.077	50,375,359
2023-08-08	17.140	20.530	17.020	20.530	19.853	37,165,980
2023-08-07	17.560	17.610	17.030	17.110	16.546	7,937,625
2023-08-04	17.750	17.840	17.510	17.530	16.952	8,876,179
2023-08-03	17.810	18.140	17.660	17.860	17.271	8,629,502
2023-08-02	18.060	18.230	17.750	17.890	17.300	11,410,040

← NewerPage 13 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.