GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	60.200	60.900	58.114	60.200	29.460	711,288
2022-08-03	55.860	60.144	54.880	58.660	28.707	1,052,226
2022-08-02	56.700	57.400	53.340	54.824	26.829	1,064,002
2022-08-01	56.840	57.400	55.188	56.602	27.700	674,419
2022-07-29	59.220	59.220	55.776	56.406	27.604	809,236
2022-07-28	57.512	59.052	56.434	58.576	28.666	687,359
2022-07-27	56.770	58.744	55.832	56.910	27.850	634,618
2022-07-26	54.446	56.798	54.376	56.588	27.693	448,057
2022-07-25	54.432	54.992	53.494	54.446	26.644	275,713
2022-07-22	55.468	56.098	53.424	54.166	26.507	335,129
2022-07-21	56.448	57.820	54.782	55.608	27.213	533,537
2022-07-20	56.266	56.784	56.000	56.616	27.706	174,256
2022-07-19	55.384	57.358	55.384	56.770	27.782	163,637
2022-07-18	57.218	58.954	55.636	56.210	27.508	402,109
2022-07-15	56.042	58.016	56.028	56.154	27.480	294,509
2022-07-14	53.900	58.226	53.900	56.770	27.782	546,558
2022-07-13	55.552	57.078	55.342	56.084	27.446	182,777
2022-07-12	57.708	58.520	56.042	56.224	27.515	384,148
2022-07-11	59.640	60.732	57.694	58.198	28.481	225,205
2022-07-08	58.380	61.306	58.380	59.640	29.186	223,420
2022-07-07	59.500	59.850	57.694	59.052	28.899	310,886
2022-07-06	59.724	61.250	57.680	59.318	29.029	510,398
2022-07-05	64.078	64.078	59.612	60.368	29.542	327,371
2022-07-04	60.004	62.720	59.416	62.664	30.666	304,749
2022-07-01	60.956	61.866	59.598	59.892	29.310	356,741
2022-06-30	60.760	62.342	60.508	61.096	29.899	517,384
2022-06-29	64.176	65.086	60.200	60.634	29.673	804,995
2022-06-28	64.064	64.806	62.328	63.980	31.310	340,908
2022-06-27	63.826	64.820	61.852	64.064	31.351	709,000
2022-06-24	64.050	64.260	62.832	62.888	30.776	316,538
2022-06-23	61.754	64.106	61.082	63.966	31.303	240,940
2022-06-22	63.140	63.812	61.600	61.824	30.255	281,982
2022-06-21	64.694	64.764	62.552	63.126	30.892	295,230
2022-06-20	65.660	66.318	64.120	64.820	31.538	441,124
2022-06-17	64.932	66.332	64.470	65.660	31.946	254,485
2022-06-16	64.890	67.466	63.322	66.360	32.287	562,622
2022-06-15	64.330	66.262	62.552	64.246	31.258	498,327
2022-06-14	65.100	65.604	61.824	63.378	30.836	303,742
2022-06-13	63.210	65.940	63.196	65.366	31.803	327,460
2022-06-10	62.314	65.324	62.314	64.232	31.252	373,548
2022-06-09	64.134	64.134	62.538	62.888	30.598	262,659
2022-06-08	62.566	65.660	61.950	64.820	31.538	616,022
2022-06-07	60.648	64.106	60.200	63.770	31.027	555,500
2022-06-06	62.440	64.764	61.586	62.034	30.182	1,080,671
2022-06-02	60.060	63.000	59.682	62.720	30.516	868,005
2022-06-01	60.256	61.264	59.640	60.312	29.344	298,270
2022-05-31	58.660	62.944	58.324	60.942	29.651	997,635
2022-05-30	57.120	60.032	56.420	59.878	29.133	806,299
2022-05-27	55.790	58.450	55.790	57.512	27.982	487,837
2022-05-26	57.778	58.058	55.370	56.084	27.287	483,156
2022-05-25	59.500	59.500	57.218	57.778	28.111	363,952
2022-05-24	59.402	59.892	57.932	58.814	28.615	396,641
2022-05-23	60.228	60.760	57.960	60.242	29.310	475,129
2022-05-20	58.380	60.690	57.134	60.228	29.303	503,542
2022-05-19	57.442	58.800	56.532	58.100	28.268	390,629
2022-05-18	57.120	58.996	55.874	58.352	28.391	680,884
2022-05-17	54.698	57.372	53.858	55.846	27.171	348,324
2022-05-16	54.964	55.916	53.802	54.740	26.633	374,133
2022-05-13	57.218	57.456	54.306	54.880	26.701	785,387
2022-05-12	53.592	57.974	52.766	57.470	27.962	1,032,329

← NewerPage 18 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.