GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	63.672	63.672	61.950	62.566	30.618	319,466
2023-05-04	63.042	64.232	62.580	63.014	30.837	504,543
2023-04-28	63.070	64.974	63.070	63.672	31.159	593,481
2023-04-27	61.740	63.560	61.572	63.322	30.988	473,130
2023-04-26	58.618	62.664	58.618	61.656	30.173	685,304
2023-04-25	59.766	60.172	56.840	58.198	28.481	903,127
2023-04-24	62.846	63.028	59.500	59.738	29.234	709,560
2023-04-21	63.588	64.470	62.594	62.888	30.776	430,715
2023-04-20	64.456	64.876	63.000	63.252	30.954	467,651
2023-04-19	63.630	65.030	62.720	64.456	31.543	547,876
2023-04-18	65.198	65.394	63.014	63.140	30.899	572,117
2023-04-17	64.806	65.226	64.120	64.680	31.653	357,562
2023-04-14	65.002	65.744	63.994	64.820	31.721	605,851
2023-04-13	64.708	65.436	64.414	64.666	31.646	207,968
2023-04-12	65.604	65.758	64.134	64.750	31.687	457,940
2023-04-11	65.520	66.402	64.190	65.772	32.187	441,950
2023-04-10	65.520	66.164	64.428	64.666	31.646	346,382
2023-04-07	63.616	65.016	63.616	64.680	31.653	474,657
2023-04-06	63.504	64.946	63.028	63.812	31.228	450,385
2023-04-04	65.310	66.808	63.000	63.504	31.077	1,029,362
2023-04-03	64.442	66.822	63.994	66.066	32.331	1,295,816
2023-03-31	65.086	65.730	63.812	64.190	31.413	1,175,729
2023-03-30	65.786	66.164	64.610	64.820	31.721	672,345
2023-03-29	66.136	67.466	65.352	65.534	32.071	877,255
2023-03-28	66.360	67.438	65.324	65.800	32.201	1,169,823
2023-03-27	68.908	68.950	66.220	66.500	32.543	1,071,282
2023-03-24	66.822	69.300	66.822	69.300	33.914	574,442
2023-03-23	68.110	69.020	66.724	67.144	32.858	436,497
2023-03-22	70.672	70.672	67.340	68.110	33.331	470,362
2023-03-21	68.530	69.370	68.390	69.286	33.907	505,289
2023-03-20	68.922	69.090	66.780	68.530	33.537	419,280
2023-03-17	69.286	70.420	67.564	68.138	33.345	325,424
2023-03-16	70.532	70.686	68.432	68.810	33.674	209,626
2023-03-15	70.644	71.344	69.608	70.028	34.270	250,838
2023-03-14	69.356	71.652	69.300	70.658	34.578	226,360
2023-03-13	71.932	72.366	70.000	71.190	34.838	139,682
2023-03-10	71.400	71.666	70.700	71.232	34.859	169,359
2023-03-09	70.574	72.562	70.532	71.862	35.167	140,084
2023-03-08	71.078	72.212	70.840	71.414	34.948	194,448
2023-03-07	73.528	73.528	71.176	71.568	35.023	219,422
2023-03-06	72.464	73.724	71.554	73.220	35.832	327,761
2023-03-03	72.940	73.332	72.100	72.128	35.298	290,493
2023-03-02	74.900	74.900	71.470	72.786	35.620	370,330
2023-03-01	75.012	75.530	72.646	73.472	35.955	604,023
2023-02-28	74.144	76.860	72.814	73.430	35.935	603,474
2023-02-27	73.584	74.088	72.422	73.780	36.106	423,122
2023-02-24	72.324	74.144	71.456	73.570	36.003	357,480
2023-02-23	78.554	78.554	71.400	72.156	35.311	486,250
2023-02-22	72.464	73.584	71.904	72.590	35.524	164,850
2023-02-21	70.854	74.130	70.854	73.500	35.969	549,999
2023-02-20	71.274	72.114	69.524	71.400	34.941	389,636
2023-02-17	72.100	73.346	70.504	70.588	34.544	539,988
2023-02-16	74.060	74.844	71.722	71.834	35.154	351,647
2023-02-15	75.376	75.544	73.514	73.864	36.147	309,939
2023-02-14	77.476	78.106	74.214	74.886	36.647	741,060
2023-02-13	76.720	78.134	75.712	77.364	37.860	759,735
2023-02-10	77.448	78.400	75.866	76.328	37.353	323,883
2023-02-09	77.112	78.806	75.852	78.148	38.244	340,711
2023-02-08	75.600	77.840	74.032	76.930	37.647	630,098
2023-02-07	78.092	78.092	75.404	75.600	36.997	610,111

← NewerPage 15 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.