GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	54.236	56.826	53.620	53.718	26.136	762,267
2022-05-10	50.820	55.720	50.820	55.356	26.933	263,643
2022-05-09	52.920	54.320	52.234	53.522	26.041	219,541
2022-05-06	51.254	54.586	51.254	52.948	25.761	435,373
2022-05-05	53.200	54.334	51.940	53.662	26.109	484,727
2022-04-29	53.200	54.922	50.204	53.900	26.225	678,536
2022-04-28	49.252	52.304	48.832	51.240	24.930	790,923
2022-04-27	43.932	51.492	43.134	50.652	24.644	1,053,316
2022-04-26	45.500	45.514	43.120	44.940	21.865	733,240
2022-04-25	44.128	47.614	44.114	44.422	21.613	498,926
2022-04-22	44.800	46.060	43.988	45.570	22.172	516,936
2022-04-21	48.314	49.224	45.500	45.570	22.172	674,202
2022-04-20	48.300	49.112	47.810	49.000	23.841	357,883
2022-04-19	50.050	50.358	47.810	48.272	23.486	353,488
2022-04-18	49.000	50.512	48.580	49.672	24.168	190,733
2022-04-15	49.210	50.218	48.888	49.000	23.841	273,777
2022-04-14	49.084	51.240	49.084	49.392	24.031	155,799
2022-04-13	49.980	50.890	48.846	49.896	24.276	669,134
2022-04-12	52.332	53.200	49.924	49.994	24.324	1,161,126
2022-04-11	55.216	55.216	51.842	52.486	25.537	454,139
2022-04-08	54.362	55.720	53.690	55.216	26.865	452,132
2022-04-07	56.406	57.722	54.460	54.460	26.497	462,016
2022-04-06	57.862	59.094	56.924	57.148	27.805	508,656
2022-04-01	55.986	60.116	54.936	59.472	28.936	753,382
2022-03-31	54.474	55.832	53.746	55.804	27.151	480,429
2022-03-30	53.634	54.992	53.158	54.460	26.497	431,866
2022-03-29	55.272	55.272	52.752	53.634	26.095	510,701
2022-03-28	54.894	55.776	54.082	54.628	26.579	278,208
2022-03-25	56.854	56.924	55.440	55.692	27.097	327,528
2022-03-24	56.322	57.078	55.972	56.854	27.662	171,014
2022-03-23	56.280	58.100	55.440	57.274	27.866	433,169
2022-03-22	56.994	56.994	55.482	56.028	27.260	242,236
2022-03-21	57.470	58.016	56.322	57.302	27.880	334,797
2022-03-18	57.792	57.806	56.686	57.400	27.928	252,732
2022-03-17	56.000	59.500	56.000	57.792	28.118	839,770
2022-03-16	55.412	55.888	53.102	55.566	27.035	550,383
2022-03-15	57.036	58.744	54.614	54.670	26.599	846,025
2022-03-14	60.200	60.956	57.540	57.750	28.098	525,957
2022-03-11	61.278	61.278	58.100	60.550	29.460	670,661
2022-03-10	60.774	62.538	60.074	61.600	29.971	567,226
2022-03-09	61.012	61.012	57.470	60.018	29.201	738,627
2022-03-08	62.034	62.888	60.270	60.340	29.358	630,382
2022-03-07	63.980	65.786	61.642	61.964	30.148	943,731
2022-03-04	66.332	67.200	63.014	63.980	31.129	641,324
2022-03-03	71.036	71.036	66.780	67.158	32.675	687,778
2022-03-02	66.178	70.784	65.982	69.888	34.003	611,240
2022-03-01	69.146	69.146	66.332	67.116	32.655	175,112
2022-02-28	66.332	68.600	63.672	67.368	32.777	348,146
2022-02-25	64.890	66.948	64.330	65.030	31.640	405,742
2022-02-24	65.772	67.200	62.566	64.092	31.183	346,291
2022-02-23	63.504	66.094	62.370	65.772	32.001	536,989
2022-02-22	61.796	62.874	60.704	62.146	30.237	313,163
2022-02-21	63.504	64.316	61.964	62.580	30.448	257,922
2022-02-18	62.748	64.260	61.488	63.504	30.897	247,395
2022-02-17	63.784	64.302	62.776	62.860	30.584	281,440
2022-02-16	63.280	64.960	62.594	64.134	31.204	355,527
2022-02-15	59.990	63.294	59.990	62.790	30.550	330,090
2022-02-14	61.474	64.204	59.948	61.222	29.787	670,679
2022-02-11	65.940	66.066	60.550	60.662	29.515	1,142,528
2022-02-10	68.670	68.670	64.610	65.968	32.096	951,696

← NewerPage 19 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.