GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.174	57.778	55.174	57.624	28.518	1,421,749
2023-10-31	55.412	55.986	54.348	55.594	27.513	568,680
2023-10-30	54.698	55.440	53.914	55.412	27.423	618,760
2023-10-27	53.816	55.860	53.200	54.838	27.139	1,437,349
2023-10-26	50.498	51.800	49.686	51.800	25.636	516,278
2023-10-25	49.588	51.436	49.588	49.882	24.686	385,176
2023-10-24	48.132	49.140	47.572	49.098	24.298	261,632
2023-10-23	49.560	50.190	47.600	47.866	23.689	610,820
2023-10-20	49.980	50.610	49.714	49.882	24.686	233,363
2023-10-19	50.064	51.590	50.050	50.442	24.964	199,901
2023-10-18	50.736	51.996	50.736	50.904	25.192	192,791
2023-10-17	52.220	52.220	51.394	51.660	25.566	191,868
2023-10-16	52.724	53.172	51.394	52.094	25.781	472,641
2023-10-13	53.298	53.312	52.150	53.200	26.329	404,311
2023-10-12	52.178	53.354	51.828	53.298	26.377	276,819
2023-10-11	52.010	52.878	51.940	52.178	25.823	275,070
2023-10-10	51.730	52.332	51.254	51.800	25.636	393,922
2023-10-09	52.094	52.094	51.352	51.660	25.566	284,058
2023-09-28	51.954	52.402	51.814	52.178	25.823	145,500
2023-09-27	51.492	52.752	51.114	52.108	25.788	178,705
2023-09-26	51.968	52.220	51.520	51.702	25.587	258,479
2023-09-25	52.262	52.752	51.380	52.570	26.017	406,254
2023-09-22	51.492	52.878	50.554	52.780	26.121	254,678
2023-09-21	51.940	52.248	50.890	51.296	25.386	300,217
2023-09-20	51.870	52.766	51.814	51.940	25.705	311,838
2023-09-19	52.892	53.536	51.800	51.800	25.636	492,905
2023-09-18	52.514	54.166	51.814	53.760	26.309	519,765
2023-09-15	52.206	53.270	51.926	52.528	25.706	335,370
2023-09-14	52.920	53.088	51.618	52.038	25.466	285,307
2023-09-13	54.054	54.054	52.234	52.864	25.870	316,932
2023-09-12	53.648	54.306	52.962	54.054	26.453	494,947
2023-09-11	52.808	54.376	52.262	53.858	26.357	425,394
2023-09-08	53.606	53.900	52.276	52.458	25.672	534,247
2023-09-07	55.650	55.650	53.312	53.564	26.213	455,952
2023-09-06	54.670	55.300	54.292	55.006	26.918	285,867
2023-09-05	55.342	55.412	54.152	54.866	26.850	284,369
2023-09-04	53.382	54.712	53.088	54.712	26.775	529,135
2023-09-01	53.438	54.292	53.214	53.382	26.124	364,250
2023-08-31	54.320	54.362	53.606	53.998	26.425	202,164
2023-08-30	54.040	55.426	53.480	54.320	26.583	506,584
2023-08-29	52.360	53.802	50.092	53.242	26.055	1,162,700
2023-08-28	55.020	55.020	50.400	50.708	24.815	607,628
2023-08-25	52.878	53.130	50.680	51.240	25.076	755,076
2023-08-24	52.808	53.368	52.094	52.808	25.843	389,835
2023-08-23	53.144	53.662	52.444	52.808	25.843	473,188
2023-08-22	55.468	55.482	52.920	53.522	26.192	900,466
2023-08-21	54.362	56.462	54.348	55.440	27.131	431,202
2023-08-18	54.992	55.860	54.054	54.824	26.829	554,776
2023-08-17	54.054	54.880	53.424	54.698	26.768	248,603
2023-08-16	54.110	55.006	54.054	54.320	26.583	319,216
2023-08-15	54.586	55.692	54.264	54.754	26.795	259,893
2023-08-14	55.314	55.342	53.774	55.104	26.966	377,451
2023-08-11	56.126	56.700	55.174	55.300	27.062	347,282
2023-08-10	56.014	57.414	55.580	56.406	27.604	509,933
2023-08-09	55.314	56.784	55.314	56.280	27.542	250,321
2023-08-08	56.070	56.504	55.594	56.042	27.426	574,698
2023-08-07	56.840	57.904	56.070	56.280	27.542	518,938
2023-08-04	57.484	58.352	56.980	57.246	28.015	741,759
2023-08-03	57.148	58.044	56.280	57.078	27.932	602,418
2023-08-02	56.014	57.946	55.622	57.120	27.953	918,797

← NewerPage 13 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.