GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	47.600	49.966	46.816	49.602	24.548	574,604
2024-01-24	47.040	47.572	46.424	47.250	23.384	794,354
2024-01-23	47.614	47.698	46.200	47.600	23.557	1,054,173
2024-01-22	48.650	48.734	46.746	48.580	24.042	1,088,015
2024-01-19	51.576	51.576	48.650	48.650	24.077	985,784
2024-01-18	52.500	52.878	48.762	52.360	25.913	1,217,288
2024-01-17	52.262	52.920	50.792	52.458	25.961	933,937
2024-01-16	51.072	52.108	50.624	52.108	25.788	474,740
2024-01-15	51.884	51.884	51.884	51.884	25.677	0
2024-01-12	50.190	52.822	50.176	51.884	25.677	893,895
2024-01-11	50.652	50.918	49.840	50.694	25.088	586,142
2024-01-10	50.400	50.764	49.714	50.512	24.998	348,485
2024-01-09	49.840	50.764	49.308	50.204	24.846	476,469
2024-01-08	50.400	50.960	49.714	50.190	24.839	951,571
2024-01-05	50.680	51.688	49.980	51.240	25.359	1,039,437
2024-01-04	51.842	52.276	50.260	51.240	25.359	745,144
2024-01-03	52.178	52.682	51.520	52.024	25.747	733,230
2024-01-02	54.600	54.880	52.080	52.220	25.844	788,004
2023-12-29	53.788	55.216	52.836	54.908	27.174	453,521
2023-12-28	51.296	53.424	51.268	53.186	26.322	591,241
2023-12-27	51.674	52.304	50.722	51.226	25.352	404,465
2023-12-26	52.206	52.206	50.680	51.324	25.400	367,949
2023-12-25	52.346	52.388	50.820	51.996	25.733	468,335
2023-12-22	53.424	53.732	52.024	52.332	25.899	443,786
2023-12-21	52.710	53.200	51.380	53.074	26.266	275,870
2023-12-20	52.430	53.228	51.870	52.388	25.927	340,048
2023-12-19	52.010	52.332	50.400	52.290	25.878	1,002,240
2023-12-18	53.424	53.424	51.338	51.730	25.601	812,191
2023-12-15	53.326	53.970	53.214	53.466	26.460	260,131
2023-12-14	53.998	53.998	53.200	53.326	26.391	260,192
2023-12-13	53.732	54.236	53.228	53.438	26.446	313,202
2023-12-12	55.020	55.020	53.340	53.718	26.585	470,345
2023-12-11	53.256	55.342	52.654	54.978	27.208	633,059
2023-12-08	53.942	55.230	53.578	53.830	26.640	346,900
2023-12-07	54.894	55.370	53.788	54.208	26.827	330,432
2023-12-06	54.278	55.720	54.264	55.104	27.271	276,799
2023-12-05	55.594	55.636	54.194	54.194	26.820	252,667
2023-12-04	55.552	56.532	55.188	55.314	27.375	317,417
2023-12-01	56.532	56.532	55.188	55.692	27.562	398,508
2023-11-30	56.658	56.658	55.174	55.804	27.617	299,710
2023-11-29	56.700	57.064	55.888	56.070	27.749	256,407
2023-11-28	55.804	57.106	55.132	56.294	27.860	365,138
2023-11-27	54.600	55.972	53.942	55.804	27.617	741,350
2023-11-24	56.448	56.518	53.438	54.642	27.042	938,541
2023-11-23	56.630	56.672	55.748	56.560	27.991	144,019
2023-11-22	57.134	57.498	56.014	56.210	27.818	260,677
2023-11-21	57.568	58.100	57.162	57.554	28.483	295,258
2023-11-20	57.232	57.680	56.112	57.568	28.490	387,291
2023-11-17	57.190	57.190	56.182	56.700	28.061	240,763
2023-11-16	56.560	57.232	56.294	56.574	27.998	487,363
2023-11-15	57.260	57.456	56.630	57.120	28.269	275,045
2023-11-14	56.868	56.980	56.168	56.560	27.991	164,285
2023-11-13	56.728	57.358	56.028	56.644	28.033	342,388
2023-11-10	57.190	57.456	56.518	56.728	28.075	390,311
2023-11-09	58.380	58.380	56.868	57.190	28.303	574,149
2023-11-08	57.512	58.408	56.938	58.240	28.823	602,733
2023-11-07	57.876	57.876	56.308	57.526	28.469	555,188
2023-11-06	56.714	58.128	56.714	57.876	28.643	801,270
2023-11-03	57.260	57.722	56.112	57.190	28.303	652,241
2023-11-02	57.008	57.694	56.532	56.560	27.991	675,523

← NewerPage 12 of 21 · 1,219 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.