GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	73.262	73.640	69.692	71.274	34.880	880,889
2022-11-03	72.800	72.800	68.754	71.666	35.071	702,802
2022-11-02	65.114	72.450	64.134	71.260	34.873	1,465,100
2022-11-01	64.694	65.716	63.448	65.114	31.865	416,661
2022-10-31	64.316	66.052	63.252	64.694	31.659	684,161
2022-10-28	63.812	65.814	62.048	63.784	31.214	1,330,177
2022-10-27	63.840	64.218	62.314	63.728	31.187	697,144
2022-10-26	65.240	65.772	62.580	63.350	31.002	2,232,235
2022-10-25	76.300	77.000	64.078	65.660	32.132	3,000,247
2022-10-24	77.560	81.900	77.546	80.094	39.196	967,351
2022-10-21	72.800	78.078	72.212	77.546	37.949	798,009
2022-10-20	73.654	74.158	72.170	73.164	35.805	698,229
2022-10-19	75.978	76.566	73.430	73.528	35.983	615,794
2022-10-18	74.746	78.218	72.324	75.950	37.168	388,255
2022-10-17	73.906	76.258	73.500	74.578	36.496	247,706
2022-10-14	71.736	74.900	71.022	74.298	36.359	374,833
2022-10-13	70.602	73.360	69.020	71.736	35.106	317,892
2022-10-12	68.950	70.812	67.158	70.560	34.530	355,632
2022-10-11	68.656	70.308	67.900	68.544	33.544	460,709
2022-10-10	74.060	74.060	69.300	69.468	33.996	699,514
2022-09-30	72.310	74.102	71.540	72.520	35.489	496,451
2022-09-29	70.854	74.564	69.720	73.542	35.989	870,499
2022-09-28	73.164	74.018	69.608	70.154	34.332	366,685
2022-09-27	72.800	75.040	72.800	73.164	35.805	264,391
2022-09-26	73.668	75.544	71.946	72.800	35.626	342,700
2022-09-23	73.724	74.760	70.924	72.800	35.626	783,244
2022-09-22	74.564	76.426	73.416	74.620	36.517	301,869
2022-09-21	76.846	76.846	72.842	75.250	36.825	384,316
2022-09-20	74.900	77.826	74.662	76.104	37.243	350,474
2022-09-19	77.014	78.176	74.242	75.404	36.901	450,265
2022-09-16	77.210	79.842	76.552	76.860	37.613	392,984
2022-09-15	84.280	84.280	77.084	79.520	38.915	752,557
2022-09-14	81.298	85.190	79.940	83.146	40.689	720,206
2022-09-13	82.194	83.608	79.506	80.402	39.347	342,127
2022-09-09	78.764	81.578	77.770	81.046	39.662	389,170
2022-09-08	80.570	81.760	78.960	79.674	38.990	444,812
2022-09-07	80.486	82.572	78.820	80.570	39.429	781,386
2022-09-06	76.944	82.320	75.180	80.094	39.196	1,401,477
2022-09-05	73.122	76.720	72.534	76.314	37.346	853,405
2022-09-02	73.892	74.508	71.078	73.122	35.784	685,428
2022-09-01	75.922	76.566	71.400	72.618	35.537	1,130,658
2022-08-31	79.310	79.492	74.690	74.802	36.606	681,910
2022-08-30	81.718	83.426	77.070	78.820	38.572	992,444
2022-08-29	77.560	81.844	75.894	80.990	39.634	1,222,797
2022-08-26	76.692	79.786	74.606	77.560	37.956	1,571,015
2022-08-25	77.126	78.232	74.200	75.754	37.072	1,769,404
2022-08-24	77.280	81.032	74.984	76.286	37.332	1,660,332
2022-08-23	74.676	76.720	73.528	76.286	37.332	3,068,956
2022-08-22	64.050	74.676	64.050	74.676	36.544	4,232,600
2022-08-19	65.870	66.332	61.740	62.230	30.454	400,951
2022-08-18	63.910	65.618	63.420	65.086	31.851	257,740
2022-08-17	64.372	64.540	63.308	63.910	31.276	307,017
2022-08-16	63.196	64.960	63.000	63.798	31.221	232,330
2022-08-15	62.986	65.030	62.986	63.840	31.242	331,366
2022-08-12	67.186	67.578	63.504	64.400	31.516	607,215
2022-08-11	65.478	68.180	64.680	67.186	32.879	642,177
2022-08-10	62.930	65.884	62.930	65.478	32.043	623,669
2022-08-09	63.000	64.848	62.146	64.414	31.523	492,223
2022-08-08	62.580	64.680	61.124	64.400	31.516	530,125
2022-08-05	60.732	64.218	59.500	63.210	30.933	953,835

← NewerPage 17 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.