GKHT Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.220 | 12.330 | 11.750 | 11.800 | 11.542 | 7,816,000 |
| 2024-10-28 | 11.800 | 12.160 | 11.780 | 12.110 | 11.845 | 7,702,565 |
| 2024-10-25 | 11.570 | 11.900 | 11.500 | 11.810 | 11.551 | 7,769,900 |
| 2024-10-24 | 11.720 | 11.910 | 11.490 | 11.550 | 11.297 | 7,202,370 |
| 2024-10-23 | 11.650 | 12.220 | 11.550 | 11.790 | 11.532 | 9,625,991 |
| 2024-10-22 | 11.550 | 11.740 | 11.430 | 11.650 | 11.395 | 7,284,405 |
| 2024-10-21 | 11.400 | 11.780 | 11.350 | 11.610 | 11.356 | 10,088,530 |
| 2024-10-18 | 10.900 | 11.630 | 10.780 | 11.350 | 11.101 | 10,718,850 |
| 2024-10-17 | 11.440 | 11.570 | 11.230 | 11.230 | 10.984 | 4,698,200 |
| 2024-10-16 | 11.200 | 11.500 | 11.000 | 11.320 | 11.072 | 4,593,783 |
| 2024-10-15 | 11.520 | 11.810 | 11.350 | 11.370 | 11.121 | 5,906,680 |
| 2024-10-14 | 11.420 | 11.670 | 11.180 | 11.630 | 11.375 | 5,550,940 |
| 2024-10-11 | 12.090 | 12.090 | 11.110 | 11.320 | 11.072 | 8,009,020 |
| 2024-10-10 | 11.950 | 12.490 | 11.700 | 12.040 | 11.776 | 9,227,840 |
| 2024-10-09 | 12.800 | 13.050 | 11.700 | 11.720 | 11.463 | 12,431,380 |
| 2024-10-08 | 14.300 | 14.300 | 12.220 | 13.390 | 13.097 | 19,947,660 |
| 2024-09-30 | 10.900 | 12.120 | 10.590 | 12.000 | 11.737 | 18,472,250 |
| 2024-09-27 | 10.100 | 10.710 | 9.990 | 10.460 | 10.231 | 10,334,060 |
| 2024-09-26 | 9.500 | 9.880 | 9.490 | 9.870 | 9.654 | 5,830,364 |
| 2024-09-25 | 9.520 | 9.730 | 9.470 | 9.560 | 9.351 | 6,640,615 |
| 2024-09-24 | 9.080 | 9.470 | 9.080 | 9.470 | 9.263 | 5,580,064 |
| 2024-09-23 | 9.130 | 9.200 | 9.050 | 9.070 | 8.871 | 2,882,100 |
| 2024-09-20 | 9.300 | 9.320 | 9.070 | 9.130 | 8.930 | 3,561,700 |
| 2024-09-19 | 8.920 | 9.330 | 8.920 | 9.270 | 9.067 | 5,446,972 |
| 2024-09-18 | 9.100 | 9.170 | 8.800 | 8.910 | 8.715 | 5,022,333 |
| 2024-09-13 | 9.100 | 9.630 | 9.020 | 9.270 | 9.067 | 7,099,209 |
| 2024-09-12 | 9.180 | 9.430 | 9.140 | 9.140 | 8.940 | 4,280,592 |
| 2024-09-11 | 9.270 | 9.400 | 9.080 | 9.160 | 8.959 | 5,567,200 |
| 2024-09-10 | 9.470 | 9.950 | 9.310 | 9.420 | 9.214 | 7,702,478 |
| 2024-09-09 | 9.180 | 9.690 | 9.120 | 9.470 | 9.263 | 8,405,263 |
| 2024-09-06 | 9.870 | 10.130 | 9.250 | 9.290 | 9.087 | 10,221,060 |
| 2024-09-05 | 9.400 | 9.810 | 9.360 | 9.630 | 9.419 | 11,436,950 |
| 2024-09-04 | 8.970 | 9.730 | 8.960 | 9.420 | 9.214 | 11,751,220 |
| 2024-09-03 | 8.930 | 9.190 | 8.880 | 9.050 | 8.852 | 2,824,400 |
| 2024-09-02 | 9.140 | 9.270 | 8.960 | 9.000 | 8.803 | 3,575,851 |
| 2024-08-30 | 9.020 | 9.330 | 8.990 | 9.190 | 8.989 | 4,626,683 |
| 2024-08-29 | 8.700 | 9.130 | 8.680 | 9.080 | 8.881 | 4,285,940 |
| 2024-08-28 | 8.700 | 8.850 | 8.520 | 8.760 | 8.568 | 2,999,600 |
| 2024-08-27 | 8.750 | 8.880 | 8.660 | 8.700 | 8.509 | 2,752,540 |
| 2024-08-26 | 8.740 | 8.850 | 8.630 | 8.790 | 8.597 | 3,187,121 |
| 2024-08-23 | 8.900 | 8.960 | 8.700 | 8.700 | 8.509 | 3,978,776 |
| 2024-08-22 | 9.300 | 9.380 | 8.920 | 8.920 | 8.725 | 5,850,238 |
| 2024-08-21 | 9.370 | 9.510 | 9.300 | 9.320 | 9.116 | 3,760,111 |
| 2024-08-20 | 9.880 | 9.900 | 9.430 | 9.440 | 9.233 | 6,633,718 |
| 2024-08-19 | 9.950 | 10.060 | 9.750 | 9.960 | 9.742 | 7,180,580 |
| 2024-08-16 | 9.720 | 10.090 | 9.680 | 9.980 | 9.761 | 6,962,376 |
| 2024-08-15 | 9.660 | 9.860 | 9.560 | 9.740 | 9.527 | 5,068,009 |
| 2024-08-14 | 9.870 | 9.940 | 9.650 | 9.670 | 9.458 | 3,967,300 |
| 2024-08-13 | 9.940 | 9.960 | 9.620 | 9.870 | 9.654 | 5,625,540 |
| 2024-08-12 | 9.870 | 10.140 | 9.780 | 9.940 | 9.722 | 6,601,841 |
| 2024-08-09 | 10.420 | 10.650 | 9.990 | 9.990 | 9.771 | 9,719,684 |
| 2024-08-08 | 10.500 | 10.770 | 10.350 | 10.420 | 10.076 | 10,455,410 |
| 2024-08-07 | 10.630 | 10.970 | 10.460 | 10.580 | 10.231 | 11,357,500 |
| 2024-08-06 | 10.490 | 10.870 | 10.390 | 10.830 | 10.473 | 15,432,690 |
| 2024-08-05 | 10.200 | 10.650 | 9.980 | 10.560 | 10.212 | 15,172,770 |
| 2024-08-02 | 10.350 | 10.750 | 10.280 | 10.330 | 9.989 | 12,224,870 |
| 2024-08-01 | 10.370 | 10.530 | 10.300 | 10.430 | 10.086 | 9,010,348 |
| 2024-07-31 | 9.960 | 10.440 | 9.860 | 10.370 | 10.028 | 12,937,800 |
| 2024-07-30 | 9.950 | 10.390 | 9.790 | 10.090 | 9.757 | 13,369,840 |
| 2024-07-29 | 10.040 | 10.270 | 9.940 | 10.080 | 9.748 | 10,018,810 |
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.