GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	53.508	54.054	52.962	53.704	26.578	282,401
2024-04-29	51.128	54.278	51.128	53.984	26.717	542,924
2024-04-26	51.674	52.220	50.904	51.716	25.594	559,889
2024-04-25	51.002	52.430	50.442	52.052	25.760	482,921
2024-04-24	47.838	52.500	47.838	51.002	25.241	1,081,623
2024-04-23	50.624	52.906	47.488	48.300	23.904	1,028,129
2024-04-22	45.752	48.790	45.542	48.216	23.862	410,578
2024-04-19	46.578	47.880	46.214	46.382	22.954	212,962
2024-04-18	46.200	47.460	45.920	46.816	23.169	201,338
2024-04-17	43.582	46.662	43.582	46.620	23.072	395,178
2024-04-16	44.310	44.450	42.840	43.176	21.368	372,838
2024-04-15	45.514	46.060	44.156	44.730	22.137	249,114
2024-04-12	46.746	46.928	45.430	45.654	22.594	182,586
2024-04-11	45.696	47.222	45.290	46.746	23.134	226,074
2024-04-10	45.892	46.060	45.682	45.850	22.691	445,978
2024-04-09	45.080	46.060	44.660	45.766	22.649	216,239
2024-04-08	47.026	47.026	44.646	44.842	22.192	440,361
2024-04-03	47.684	48.062	46.886	47.026	23.273	217,571
2024-04-02	47.628	48.006	47.278	47.684	23.599	237,435
2024-04-01	45.710	48.860	45.654	47.628	23.571	434,259
2024-03-29	45.388	46.102	45.122	45.710	22.622	97,825
2024-03-28	44.800	46.018	44.660	45.262	22.400	271,201
2024-03-27	48.160	48.160	44.646	44.814	22.178	255,505
2024-03-26	46.592	46.956	45.500	46.228	22.878	166,369
2024-03-25	46.984	47.796	46.228	46.480	23.003	358,981
2024-03-22	48.132	48.132	46.942	47.012	23.266	170,840
2024-03-21	47.782	48.552	47.110	48.090	23.800	249,653
2024-03-20	49.084	49.098	47.684	48.104	23.807	477,737
2024-03-19	50.386	50.386	49.042	49.084	24.292	202,274
2024-03-18	48.454	50.232	48.076	49.994	24.742	616,023
2024-03-15	46.830	48.328	46.830	48.034	23.772	311,490
2024-03-14	48.412	48.972	47.054	47.222	23.370	226,797
2024-03-13	48.146	48.944	47.376	48.258	23.883	426,855
2024-03-12	47.698	47.852	46.928	47.600	23.557	358,265
2024-03-11	47.138	47.572	46.914	47.222	23.370	346,329
2024-03-08	46.746	47.432	46.396	47.124	23.322	344,328
2024-03-07	46.662	46.914	45.990	46.396	22.961	242,950
2024-03-06	46.746	47.488	45.710	46.536	23.031	275,665
2024-03-05	47.866	48.132	46.284	46.550	23.037	378,870
2024-03-04	46.956	48.440	46.130	48.342	23.924	541,647
2024-03-01	47.418	48.160	46.060	46.536	23.031	612,586
2024-02-29	45.878	47.586	45.878	47.502	23.509	1,277,918
2024-02-28	49.042	49.756	45.570	45.878	22.705	908,451
2024-02-27	48.426	49.434	47.950	49.420	24.458	579,012
2024-02-26	48.300	50.036	48.300	48.958	24.229	716,132
2024-02-23	45.850	48.188	45.598	47.880	23.696	757,577
2024-02-22	45.780	46.942	45.010	46.032	22.781	468,309
2024-02-21	45.920	47.180	45.570	45.640	22.587	435,768
2024-02-20	45.920	46.536	44.940	46.032	22.781	311,463
2024-02-19	46.116	47.292	44.982	45.906	22.719	765,118
2024-02-08	41.804	47.040	41.104	46.060	22.795	900,323
2024-02-07	39.928	42.392	39.200	41.804	20.689	1,269,553
2024-02-06	37.800	40.978	36.680	39.480	19.539	1,111,398
2024-02-05	41.300	41.804	38.430	38.864	19.234	1,537,739
2024-02-02	42.126	42.840	40.264	41.300	20.439	764,710
2024-02-01	42.938	44.366	40.600	41.692	20.633	1,309,786
2024-01-31	43.820	44.744	42.840	43.148	21.354	537,276
2024-01-30	45.710	45.864	43.680	44.450	21.998	1,131,564
2024-01-29	47.390	48.286	46.214	46.354	22.940	629,451
2024-01-26	49.434	49.728	47.516	47.586	23.550	483,711

← NewerPage 11 of 21 · 1,212 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.