GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	56.840	57.708	56.014	56.210	27.508	694,829
2023-07-31	58.758	58.870	56.294	56.560	27.679	904,878
2023-07-28	56.700	58.590	56.700	58.170	28.467	627,216
2023-07-27	58.212	58.212	56.868	57.190	27.987	834,947
2023-07-26	57.442	59.752	57.008	58.156	28.460	1,032,182
2023-07-25	57.064	59.150	56.434	57.708	28.241	828,893
2023-07-24	58.576	58.590	55.944	56.224	27.515	637,876
2023-07-21	57.148	59.500	57.148	57.596	28.186	616,737
2023-07-20	58.156	58.240	56.644	57.554	28.165	618,100
2023-07-19	56.686	57.820	56.420	57.302	28.042	611,639
2023-07-18	57.526	57.722	56.182	56.686	27.741	610,864
2023-07-17	57.554	57.610	56.588	57.064	27.926	891,150
2023-07-14	59.010	59.010	57.554	57.834	28.302	949,951
2023-07-13	56.000	59.038	56.000	58.646	28.700	1,535,910
2023-07-12	55.790	56.490	55.244	55.804	27.309	1,415,108
2023-07-11	55.440	56.196	55.048	55.804	27.309	1,049,381
2023-07-10	56.378	56.966	54.992	55.146	26.987	1,036,068
2023-07-07	56.140	57.190	55.594	56.280	27.542	718,845
2023-07-06	57.610	57.638	56.322	56.756	27.775	1,075,519
2023-07-05	59.290	59.500	57.792	57.848	28.309	1,197,326
2023-07-04	57.078	59.724	56.182	59.500	29.118	1,305,095
2023-07-03	55.692	58.296	55.692	56.616	27.706	1,006,216
2023-06-30	54.362	55.594	54.138	54.866	26.850	589,237
2023-06-29	54.600	54.964	53.382	54.306	26.576	712,331
2023-06-28	54.460	54.488	52.640	53.802	26.329	871,887
2023-06-27	51.198	54.166	50.176	53.942	26.398	1,195,341
2023-06-26	50.750	52.332	50.246	50.288	24.610	1,281,116
2023-06-21	52.640	53.480	51.520	51.520	25.213	570,581
2023-06-20	53.844	54.306	52.920	53.270	26.069	803,972
2023-06-19	53.186	54.572	53.186	54.306	26.576	683,524
2023-06-16	53.928	54.320	52.360	52.990	25.932	658,936
2023-06-15	52.990	53.690	52.052	53.550	26.206	604,331
2023-06-14	54.908	55.090	52.780	52.878	25.877	894,287
2023-06-13	54.796	55.664	54.362	54.460	26.651	440,199
2023-06-12	55.720	56.434	53.900	55.370	27.097	647,661
2023-06-09	55.902	57.330	55.328	55.496	27.158	429,689
2023-06-08	56.014	57.428	55.300	55.678	27.247	541,080
2023-06-07	57.694	58.310	57.092	57.400	28.090	266,126
2023-06-06	57.974	59.080	57.344	57.666	28.220	499,948
2023-06-05	56.350	58.464	56.350	57.946	28.357	563,473
2023-06-02	55.776	57.876	55.314	56.924	27.857	529,439
2023-06-01	55.342	56.070	54.656	55.566	27.193	594,006
2023-05-31	57.638	57.666	54.768	55.510	27.165	1,012,032
2023-05-30	58.632	58.632	55.258	57.680	28.227	660,916
2023-05-29	58.142	59.136	57.400	57.932	28.350	417,356
2023-05-26	58.772	59.262	57.778	57.960	28.364	282,433
2023-05-25	59.374	60.480	58.114	58.520	28.638	418,555
2023-05-24	58.954	60.718	58.800	59.388	29.063	213,386
2023-05-23	59.654	60.774	59.500	60.046	29.385	219,801
2023-05-22	59.066	60.410	58.520	60.074	29.399	370,958
2023-05-19	56.980	58.814	56.434	58.660	28.707	375,816
2023-05-18	57.540	58.198	56.378	56.826	27.809	391,701
2023-05-17	58.380	58.898	57.022	57.428	28.104	426,762
2023-05-16	57.750	58.674	56.980	57.918	28.344	379,008
2023-05-15	57.106	59.108	56.854	57.456	28.117	482,617
2023-05-12	59.654	60.200	56.994	56.994	27.891	631,110
2023-05-11	58.800	60.480	58.030	59.024	28.885	348,896
2023-05-10	58.870	59.780	57.568	58.450	28.604	409,493
2023-05-09	61.516	61.544	59.108	59.122	28.933	408,510
2023-05-08	63.770	63.770	60.550	60.970	29.837	289,255

← NewerPage 14 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.