GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	78.120	79.408	75.880	77.014	37.689	641,998
2023-02-03	78.386	78.680	75.600	78.120	38.230	426,442
2023-02-02	74.214	78.918	73.094	77.350	37.853	730,352
2023-02-01	73.640	74.564	71.960	74.060	36.243	572,913
2023-01-31	73.528	75.068	73.528	74.368	36.394	158,725
2023-01-30	74.480	75.866	73.934	74.298	36.359	271,371
2023-01-20	76.916	77.000	73.766	74.620	36.517	275,909
2023-01-19	74.592	76.986	74.214	76.832	37.600	652,664
2023-01-18	76.412	77.728	74.550	74.802	36.606	365,387
2023-01-17	75.992	76.286	74.228	76.020	37.202	389,043
2023-01-16	76.930	76.972	74.662	75.180	36.791	563,710
2023-01-13	71.414	75.460	71.204	75.320	36.860	1,268,474
2023-01-12	71.722	72.800	71.064	71.666	35.071	190,005
2023-01-11	75.292	75.558	71.540	71.736	35.106	703,088
2023-01-10	74.214	77.056	72.800	75.754	37.072	742,462
2023-01-09	72.520	75.586	70.826	72.660	35.558	523,175
2023-01-06	73.584	73.668	71.610	71.708	35.092	643,101
2023-01-05	77.700	77.700	70.112	73.080	35.763	1,356,070
2023-01-04	68.432	76.972	68.334	76.552	37.462	827,964
2023-01-03	67.704	69.720	67.704	69.062	33.797	140,173
2022-12-30	65.814	68.894	65.814	68.488	33.516	297,767
2022-12-29	66.584	67.172	65.870	66.066	32.331	150,739
2022-12-28	66.150	67.592	65.492	66.640	32.612	108,679
2022-12-27	65.814	67.480	65.814	66.780	32.680	205,933
2022-12-26	64.386	67.914	64.372	66.360	32.475	133,379
2022-12-23	65.478	66.766	64.148	65.380	31.995	197,733
2022-12-22	68.264	68.698	65.912	66.360	32.475	151,141
2022-12-21	66.640	68.068	66.500	66.612	32.598	85,171
2022-12-20	69.846	69.860	66.122	66.570	32.578	212,487
2022-12-19	70.630	71.344	69.118	69.356	33.941	165,421
2022-12-16	71.708	72.002	70.070	70.714	34.606	226,056
2022-12-15	72.758	73.570	72.114	72.310	35.387	129,581
2022-12-14	73.416	74.060	71.260	72.940	35.695	161,540
2022-12-13	74.718	75.292	72.758	72.786	35.620	219,016
2022-12-12	75.600	75.600	73.514	74.424	36.421	150,446
2022-12-09	76.020	76.048	73.920	74.312	36.366	159,283
2022-12-08	75.390	76.230	73.584	75.068	36.736	373,160
2022-12-07	72.800	76.412	71.680	75.320	36.860	664,099
2022-12-06	72.324	73.276	71.512	72.800	35.626	347,965
2022-12-05	71.932	72.632	70.196	72.464	35.462	514,339
2022-12-02	71.652	72.660	70.168	70.840	34.667	458,470
2022-12-01	68.600	71.862	68.600	71.680	35.078	1,078,896
2022-11-30	68.376	68.838	67.732	68.040	33.297	170,217
2022-11-29	69.860	69.860	68.208	68.586	33.564	274,227
2022-11-28	68.390	70.910	68.208	69.300	33.914	588,135
2022-11-25	68.208	69.580	68.194	69.230	33.879	306,685
2022-11-24	68.040	69.580	66.976	69.286	33.907	260,859
2022-11-23	69.174	69.958	66.864	68.040	33.297	419,290
2022-11-22	71.050	72.604	68.334	69.398	33.961	490,758
2022-11-21	69.286	70.616	68.054	70.252	34.379	326,641
2022-11-18	71.246	72.506	68.922	69.426	33.975	391,316
2022-11-17	69.328	71.512	69.034	71.078	34.784	264,230
2022-11-16	70.448	70.812	68.852	70.140	34.325	474,415
2022-11-15	66.584	70.448	66.584	70.448	34.475	387,217
2022-11-14	68.012	68.320	66.360	67.368	32.968	197,387
2022-11-11	68.936	70.000	66.948	67.200	32.886	299,717
2022-11-10	68.894	70.308	67.690	67.774	33.167	304,647
2022-11-09	69.860	71.372	68.740	70.140	34.325	416,749
2022-11-08	70.840	70.840	68.866	69.342	33.934	449,678
2022-11-07	71.904	72.016	68.838	70.616	34.558	563,357

← NewerPage 16 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.