GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	45.430	46.816	45.080	46.662	23.438	153,517
2024-07-25	45.318	46.172	45.052	45.304	22.756	169,239
2024-07-24	46.270	46.662	45.276	45.318	22.763	119,747
2024-07-23	48.300	48.384	46.270	46.354	23.284	246,258
2024-07-22	48.174	48.524	47.012	47.838	24.029	186,030
2024-07-19	46.970	48.524	46.746	48.174	24.198	206,512
2024-07-18	48.706	48.706	46.914	47.222	23.720	338,548
2024-07-17	49.714	49.994	48.734	49.028	24.627	114,573
2024-07-16	48.118	50.064	48.020	49.714	24.971	178,694
2024-07-15	49.070	49.546	47.824	48.790	24.507	163,814
2024-07-12	49.070	49.280	48.608	49.070	24.648	157,620
2024-07-11	49.714	50.162	48.888	49.140	24.683	383,371
2024-07-10	47.502	49.322	47.474	48.860	24.542	501,622
2024-07-09	47.124	48.510	46.382	48.006	24.113	310,668
2024-07-08	47.138	47.796	46.774	47.068	23.642	242,261
2024-07-05	47.418	47.418	47.418	47.418	23.818	0
2024-07-04	50.596	50.890	47.320	47.418	23.818	506,475
2024-07-03	50.750	51.422	50.078	50.554	25.393	271,005
2024-07-02	50.372	51.422	49.840	51.142	25.689	172,272
2024-07-01	49.826	50.960	48.804	50.694	25.463	250,762
2024-06-28	52.472	52.822	50.708	50.904	25.192	427,592
2024-06-27	53.032	53.102	52.080	52.262	25.864	392,196
2024-06-26	52.724	53.746	51.240	53.340	26.398	166,143
2024-06-25	50.918	53.088	50.484	52.192	25.830	211,540
2024-06-24	54.012	54.950	51.156	51.282	25.379	386,535
2024-06-21	54.068	55.552	53.872	54.012	26.730	214,107
2024-06-20	54.180	55.104	53.942	54.614	27.028	256,585
2024-06-19	57.260	57.260	54.166	54.628	27.035	231,751
2024-06-18	55.454	56.364	55.104	56.154	27.790	526,114
2024-06-17	55.062	56.070	54.698	55.398	27.416	222,478
2024-06-14	56.000	57.064	54.950	55.748	27.590	348,273
2024-06-13	55.090	56.336	54.628	55.720	27.576	495,707
2024-06-12	52.220	55.412	51.856	54.950	27.195	533,860
2024-06-11	51.786	52.864	49.742	52.612	26.038	339,469
2024-06-07	51.100	52.458	50.330	51.268	25.372	370,917
2024-06-06	53.242	53.718	50.092	51.380	25.428	536,061
2024-06-05	52.682	53.410	52.430	53.214	26.335	455,417
2024-06-04	52.920	53.816	52.500	53.340	26.398	205,788
2024-06-03	53.452	54.866	52.822	53.760	26.606	567,249
2024-05-31	53.438	53.732	52.682	53.494	26.474	249,781
2024-05-30	52.332	53.760	52.290	53.396	26.426	391,417
2024-05-29	52.710	53.200	52.094	53.046	26.252	279,162
2024-05-28	53.326	54.572	52.766	53.158	26.308	413,084
2024-05-27	52.472	53.774	51.870	53.550	26.502	357,309
2024-05-24	52.640	53.200	52.234	52.570	26.017	279,820
2024-05-23	54.362	54.362	51.940	52.360	25.913	523,511
2024-05-22	54.320	54.936	53.928	54.264	26.855	194,164
2024-05-21	55.342	55.538	53.718	53.970	26.710	391,297
2024-05-20	53.872	55.734	53.872	55.286	27.361	321,339
2024-05-17	53.760	54.950	53.228	53.928	26.689	305,131
2024-05-16	54.012	54.516	53.116	53.704	26.578	278,650
2024-05-15	54.950	55.062	53.466	53.858	26.654	384,003
2024-05-14	55.258	55.650	54.754	54.922	27.181	278,055
2024-05-13	55.818	56.602	54.656	55.090	27.264	705,672
2024-05-10	57.358	57.680	56.336	56.602	28.012	254,898
2024-05-09	56.854	58.380	56.378	57.008	28.213	328,195
2024-05-08	56.798	56.854	55.370	56.224	27.825	599,228
2024-05-07	55.384	56.938	54.614	56.336	27.881	416,333
2024-05-06	54.460	55.608	53.172	55.384	27.409	597,231
2024-04-30	53.508	54.054	52.962	53.704	26.578	282,401

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-03	0.2300 CNY
2025-06-09	0.2500 CNY
2025-01-21	0.3500 CNY
2024-07-01	0.7500 CNY
2023-09-19	0.6000 CNY
2022-06-21	0.3750 CNY
2021-08-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.