GKHT Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.010	10.190	9.950	10.030	9.810	8,542,600
2025-04-24	10.310	10.440	10.210	10.340	10.114	3,892,219
2025-04-23	10.350	10.400	10.280	10.340	10.114	3,185,500
2025-04-22	10.260	10.320	10.200	10.300	10.074	2,655,500
2025-04-21	10.100	10.280	10.060	10.270	10.045	3,360,500
2025-04-18	10.180	10.290	10.050	10.160	9.937	3,049,800
2025-04-17	9.950	10.230	9.950	10.160	9.937	2,970,492
2025-04-16	10.150	10.210	9.880	10.050	9.830	3,341,200
2025-04-15	10.220	10.320	10.150	10.220	9.996	2,822,451
2025-04-14	10.240	10.390	10.200	10.240	10.016	5,705,600
2025-04-11	10.070	10.260	10.050	10.150	9.928	4,182,400
2025-04-10	10.130	10.300	10.050	10.150	9.928	6,403,406
2025-04-09	9.610	10.010	9.080	9.940	9.722	6,998,164
2025-04-08	9.600	10.080	9.500	9.720	9.507	7,121,800
2025-04-07	10.700	10.860	9.240	9.430	9.223	9,422,405
2025-04-03	11.250	11.450	11.180	11.300	11.052	3,361,100
2025-04-02	11.260	11.410	11.220	11.280	11.033	2,982,800
2025-04-01	10.940	11.440	10.930	11.270	11.023	4,933,334
2025-03-31	11.110	11.130	10.760	10.950	10.710	3,947,200
2025-03-28	11.280	11.490	11.110	11.110	10.867	3,868,800
2025-03-27	11.250	11.380	11.110	11.300	11.052	3,546,788
2025-03-26	11.200	11.380	11.180	11.300	11.052	2,865,537
2025-03-25	11.150	11.320	11.100	11.220	10.974	3,207,300
2025-03-24	11.460	11.520	10.990	11.180	10.935	4,736,000
2025-03-21	11.690	11.750	11.480	11.510	11.258	3,616,877
2025-03-20	11.700	11.810	11.630	11.680	11.424	3,822,000
2025-03-19	11.820	11.940	11.720	11.760	11.502	3,834,300
2025-03-18	11.940	11.960	11.810	11.860	11.600	4,425,800
2025-03-17	11.960	11.970	11.850	11.880	11.620	4,580,400
2025-03-14	11.830	11.990	11.730	11.960	11.698	6,492,600
2025-03-13	11.860	11.970	11.690	11.850	11.590	5,680,900
2025-03-12	11.870	11.990	11.830	11.860	11.600	6,210,806
2025-03-11	11.670	11.970	11.620	11.870	11.610	7,015,200
2025-03-10	12.180	12.430	11.780	11.910	11.649	12,894,090
2025-03-07	11.720	11.810	11.500	11.610	11.356	6,300,000
2025-03-06	11.440	11.770	11.410	11.720	11.463	7,738,793
2025-03-05	11.450	11.480	11.220	11.410	11.160	4,523,600
2025-03-04	11.120	11.790	11.030	11.510	11.258	7,431,500
2025-03-03	10.970	11.330	10.970	11.120	10.876	4,399,370
2025-02-28	11.440	11.480	10.920	10.970	10.730	5,455,570
2025-02-27	11.560	11.580	11.210	11.440	11.189	6,264,300
2025-02-26	11.510	11.610	11.470	11.560	11.307	5,900,413
2025-02-25	11.530	11.630	11.450	11.510	11.258	5,785,100
2025-02-24	11.800	11.800	11.520	11.690	11.434	6,064,800
2025-02-21	11.730	11.860	11.600	11.790	11.532	8,040,500
2025-02-20	11.680	12.150	11.680	11.790	11.532	9,796,908
2025-02-19	11.590	11.790	11.430	11.720	11.463	8,803,100
2025-02-18	11.950	12.080	11.520	11.520	11.268	13,029,710
2025-02-17	12.150	12.450	11.890	12.090	11.825	25,208,779
2025-02-14	11.180	12.290	11.070	12.000	11.737	26,982,980
2025-02-13	11.230	11.320	11.050	11.110	10.867	7,309,838
2025-02-12	11.200	11.490	11.160	11.260	11.013	8,941,686
2025-02-11	11.620	11.620	11.210	11.260	11.013	12,439,130
2025-02-10	10.930	11.770	10.790	11.730	11.473	19,353,061
2025-02-07	10.480	11.040	10.450	10.950	10.710	11,099,160
2025-02-06	10.380	10.540	10.320	10.520	10.290	5,096,657
2025-02-05	10.330	10.430	10.310	10.430	10.202	4,275,240
2025-01-27	10.300	10.460	10.240	10.270	10.045	3,903,500
2025-01-24	10.140	10.320	10.120	10.310	10.084	4,244,655
2025-01-23	10.130	10.300	10.110	10.190	9.967	5,740,900

← NewerPage 7 of 14 · 794 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.