GKHT Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10.180 | 10.180 | 9.960 | 10.000 | 9.781 | 3,195,200 |
| 2025-01-21 | 10.230 | 10.340 | 10.090 | 10.160 | 9.937 | 3,161,900 |
| 2025-01-20 | 10.140 | 10.310 | 10.130 | 10.280 | 10.055 | 3,683,500 |
| 2025-01-17 | 10.070 | 10.190 | 9.990 | 10.130 | 9.908 | 3,294,900 |
| 2025-01-16 | 10.110 | 10.290 | 10.020 | 10.100 | 9.879 | 4,179,300 |
| 2025-01-15 | 10.140 | 10.190 | 10.050 | 10.070 | 9.849 | 3,194,700 |
| 2025-01-14 | 9.880 | 10.180 | 9.830 | 10.150 | 9.928 | 4,926,600 |
| 2025-01-13 | 9.750 | 9.900 | 9.640 | 9.840 | 9.624 | 3,045,100 |
| 2025-01-10 | 10.220 | 10.310 | 9.830 | 9.830 | 9.615 | 4,296,500 |
| 2025-01-09 | 10.150 | 10.420 | 10.080 | 10.280 | 10.055 | 6,507,200 |
| 2025-01-08 | 10.250 | 10.350 | 9.930 | 10.200 | 9.977 | 3,455,200 |
| 2025-01-07 | 10.270 | 10.290 | 10.040 | 10.250 | 10.025 | 3,100,066 |
| 2025-01-06 | 10.150 | 10.430 | 9.930 | 10.260 | 10.035 | 4,395,848 |
| 2025-01-03 | 10.490 | 10.550 | 10.090 | 10.100 | 9.879 | 4,150,194 |
| 2025-01-02 | 10.800 | 10.900 | 10.330 | 10.430 | 10.202 | 4,449,800 |
| 2024-12-31 | 11.100 | 11.160 | 10.760 | 10.800 | 10.563 | 4,089,798 |
| 2024-12-30 | 11.260 | 11.310 | 11.020 | 11.060 | 10.818 | 4,684,847 |
| 2024-12-27 | 11.180 | 11.390 | 11.080 | 11.300 | 11.052 | 4,185,763 |
| 2024-12-26 | 11.040 | 11.200 | 11.020 | 11.160 | 10.916 | 3,056,986 |
| 2024-12-25 | 11.260 | 11.390 | 10.960 | 11.060 | 10.818 | 4,271,983 |
| 2024-12-24 | 11.270 | 11.370 | 11.070 | 11.220 | 10.974 | 3,930,466 |
| 2024-12-23 | 11.870 | 11.890 | 11.180 | 11.200 | 10.955 | 6,248,198 |
| 2024-12-20 | 11.660 | 11.870 | 11.660 | 11.850 | 11.590 | 4,422,354 |
| 2024-12-19 | 11.750 | 11.840 | 11.560 | 11.660 | 11.405 | 5,431,593 |
| 2024-12-18 | 11.660 | 11.910 | 11.490 | 11.860 | 11.600 | 6,211,600 |
| 2024-12-17 | 12.210 | 12.280 | 11.620 | 11.650 | 11.395 | 8,712,305 |
| 2024-12-16 | 12.150 | 12.710 | 12.150 | 12.310 | 12.040 | 10,530,550 |
| 2024-12-13 | 12.350 | 12.530 | 12.150 | 12.150 | 11.884 | 8,451,793 |
| 2024-12-12 | 12.240 | 12.550 | 12.200 | 12.440 | 12.168 | 9,902,604 |
| 2024-12-11 | 12.100 | 12.240 | 12.090 | 12.230 | 11.962 | 5,133,900 |
| 2024-12-10 | 12.250 | 12.370 | 12.060 | 12.120 | 11.855 | 7,942,400 |
| 2024-12-09 | 12.020 | 12.240 | 11.900 | 12.010 | 11.747 | 6,276,000 |
| 2024-12-06 | 11.850 | 12.010 | 11.750 | 11.990 | 11.727 | 4,350,311 |
| 2024-12-05 | 11.730 | 11.900 | 11.700 | 11.880 | 11.620 | 4,316,700 |
| 2024-12-04 | 12.040 | 12.050 | 11.700 | 11.750 | 11.493 | 5,359,500 |
| 2024-12-03 | 12.110 | 12.140 | 11.910 | 12.030 | 11.766 | 6,023,598 |
| 2024-12-02 | 11.970 | 12.160 | 11.900 | 12.130 | 11.864 | 7,260,011 |
| 2024-11-29 | 11.880 | 12.030 | 11.690 | 11.930 | 11.669 | 6,649,800 |
| 2024-11-28 | 11.660 | 12.120 | 11.630 | 11.880 | 11.620 | 8,878,300 |
| 2024-11-27 | 11.510 | 11.940 | 11.160 | 11.660 | 11.405 | 8,326,136 |
| 2024-11-26 | 11.600 | 11.800 | 11.450 | 11.510 | 11.258 | 4,085,700 |
| 2024-11-25 | 11.540 | 11.670 | 11.380 | 11.600 | 11.346 | 4,310,180 |
| 2024-11-22 | 12.030 | 12.040 | 11.410 | 11.430 | 11.180 | 6,663,280 |
| 2024-11-21 | 12.050 | 12.170 | 11.850 | 12.020 | 11.757 | 5,976,586 |
| 2024-11-20 | 11.740 | 12.250 | 11.700 | 12.120 | 11.855 | 7,467,463 |
| 2024-11-19 | 11.400 | 11.760 | 11.390 | 11.760 | 11.502 | 5,682,456 |
| 2024-11-18 | 11.840 | 11.900 | 11.300 | 11.370 | 11.121 | 6,642,996 |
| 2024-11-15 | 12.110 | 12.280 | 11.750 | 11.780 | 11.522 | 7,123,959 |
| 2024-11-14 | 12.560 | 12.800 | 12.150 | 12.170 | 11.903 | 9,068,808 |
| 2024-11-13 | 12.700 | 12.880 | 12.380 | 12.650 | 12.373 | 11,688,300 |
| 2024-11-12 | 12.820 | 13.260 | 12.670 | 12.860 | 12.578 | 17,864,010 |
| 2024-11-11 | 12.360 | 12.710 | 12.300 | 12.700 | 12.422 | 12,250,900 |
| 2024-11-08 | 12.500 | 12.700 | 12.330 | 12.360 | 12.089 | 14,492,030 |
| 2024-11-07 | 12.240 | 12.800 | 12.220 | 12.710 | 12.432 | 9,887,060 |
| 2024-11-06 | 12.400 | 12.570 | 12.200 | 12.380 | 12.109 | 11,044,240 |
| 2024-11-05 | 11.900 | 12.370 | 11.800 | 12.370 | 12.099 | 11,524,550 |
| 2024-11-04 | 11.600 | 12.100 | 11.530 | 11.920 | 11.659 | 9,323,084 |
| 2024-11-01 | 12.260 | 12.390 | 11.420 | 11.760 | 11.502 | 15,195,700 |
| 2024-10-31 | 11.810 | 12.660 | 11.710 | 12.330 | 12.060 | 16,794,301 |
| 2024-10-30 | 11.890 | 11.930 | 11.680 | 11.830 | 11.571 | 6,272,608 |
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.