GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	67.228	69.118	67.228	68.376	33.268	449,898
2022-02-08	67.746	69.300	64.834	68.810	33.479	640,164
2022-02-07	69.678	69.832	66.696	67.018	32.607	210,569
2022-01-28	67.410	68.460	65.674	66.682	32.444	527,415
2022-01-27	68.894	69.804	63.770	66.752	32.478	1,043,354
2022-01-26	68.670	70.210	68.670	69.314	33.724	278,362
2022-01-25	70.504	72.450	68.684	69.482	33.806	685,896
2022-01-24	71.946	72.660	70.084	72.044	35.052	374,252
2022-01-21	70.770	74.032	69.720	71.960	35.012	553,917
2022-01-20	71.148	73.066	70.714	71.148	34.616	434,690
2022-01-19	73.108	74.018	70.924	71.148	34.616	504,232
2022-01-18	75.208	75.334	73.528	74.256	36.129	289,562
2022-01-17	71.428	75.068	70.168	74.186	36.095	622,461
2022-01-14	70.126	71.890	69.188	70.658	34.378	422,762
2022-01-13	71.036	71.484	69.846	70.336	34.221	309,379
2022-01-12	70.084	72.030	70.084	71.036	34.562	461,036
2022-01-11	71.820	73.122	70.112	70.112	34.112	281,535
2022-01-10	74.844	74.886	72.086	72.394	35.223	466,944
2022-01-07	76.622	77.770	74.746	74.746	36.367	266,788
2022-01-06	75.012	79.072	73.794	77.070	37.498	612,537
2022-01-05	76.510	77.980	73.640	74.998	36.490	576,433
2022-01-04	78.960	79.534	75.726	77.336	37.627	583,798
2021-12-31	77.840	81.144	77.840	78.582	38.233	566,042
2021-12-30	79.184	79.660	77.840	78.540	38.213	506,620
2021-12-29	77.770	79.646	76.412	79.184	38.526	623,709
2021-12-28	77.154	79.618	77.126	78.274	38.084	284,265
2021-12-27	79.170	79.170	76.440	78.246	38.070	333,886
2021-12-24	77.392	80.500	74.634	79.170	38.520	740,532
2021-12-23	79.366	79.618	77.014	77.868	37.886	462,085
2021-12-22	79.660	80.738	79.100	80.136	38.990	182,134
2021-12-21	78.862	80.472	77.952	80.220	39.030	412,522
2021-12-20	79.100	80.388	77.840	79.548	38.703	396,212
2021-12-17	81.984	82.012	80.234	80.388	39.112	335,972
2021-12-16	83.146	85.092	82.264	83.062	40.413	353,612
2021-12-15	81.270	85.204	80.500	84.014	40.876	735,844
2021-12-14	81.354	81.900	79.814	81.830	39.814	387,447
2021-12-13	83.790	83.790	81.004	82.180	39.984	507,526
2021-12-10	78.904	83.300	78.386	82.880	40.325	841,988
2021-12-09	79.310	81.788	78.232	80.094	38.969	713,756
2021-12-08	74.270	80.178	74.186	79.086	38.479	1,055,510
2021-12-07	76.524	79.660	74.200	75.698	36.830	1,601,572
2021-12-06	81.494	82.432	75.698	76.860	37.396	1,140,896
2021-12-03	82.474	83.412	80.724	81.886	39.841	434,277
2021-12-02	84.000	84.000	80.654	81.578	39.691	556,164
2021-12-01	83.398	84.644	82.656	83.440	40.597	661,362
2021-11-30	84.686	85.134	80.402	84.210	40.972	1,386,931
2021-11-29	80.752	87.766	80.640	83.020	40.393	2,011,422
2021-11-26	80.374	86.086	80.374	81.578	39.691	1,170,624
2021-11-25	82.320	83.020	79.814	80.724	39.276	491,906
2021-11-24	81.032	82.992	80.570	82.026	39.909	477,590
2021-11-23	81.732	82.474	80.528	80.710	39.269	544,027
2021-11-22	79.660	83.342	79.660	80.934	39.378	664,260
2021-11-19	80.514	82.432	79.996	80.934	39.378	733,247
2021-11-18	80.136	80.920	78.330	80.640	39.235	647,144
2021-11-17	78.106	80.122	78.106	79.464	38.663	860,727
2021-11-16	81.494	83.664	77.770	78.400	38.145	1,304,811
2021-11-15	80.598	82.012	78.400	81.550	39.677	1,304,899
2021-11-12	79.240	82.824	78.820	80.626	39.228	1,105,120
2021-11-11	76.412	81.480	75.628	80.220	39.030	1,412,940
2021-11-10	70.364	78.820	70.070	76.412	37.178	2,398,012

← NewerPage 20 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.