GCH Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 70.546 | 71.694 | 69.664 | 70.574 | 34.337 | 1,172,589 |
| 2021-11-08 | 71.400 | 73.332 | 69.678 | 70.784 | 34.439 | 594,048 |
| 2021-11-05 | 74.200 | 74.886 | 71.414 | 71.890 | 34.978 | 783,470 |
| 2021-11-04 | 73.024 | 75.600 | 73.024 | 74.620 | 36.306 | 698,496 |
| 2021-11-03 | 74.074 | 74.130 | 72.240 | 73.192 | 35.611 | 430,791 |
| 2021-11-02 | 73.080 | 75.026 | 72.800 | 74.130 | 36.067 | 601,396 |
| 2021-11-01 | 72.800 | 74.438 | 72.198 | 73.206 | 35.618 | 672,575 |
| 2021-10-29 | 74.228 | 76.594 | 73.528 | 73.724 | 35.870 | 675,612 |
| 2021-10-28 | 75.642 | 75.964 | 72.184 | 74.228 | 36.115 | 1,342,958 |
| 2021-10-27 | 76.034 | 77.420 | 70.826 | 76.538 | 37.239 | 3,439,465 |
| 2021-10-26 | 77.714 | 79.800 | 74.900 | 78.400 | 38.145 | 1,556,395 |
| 2021-10-25 | 73.654 | 80.332 | 71.652 | 77.714 | 37.811 | 1,540,743 |
| 2021-10-22 | 71.960 | 75.348 | 70.546 | 73.808 | 35.911 | 1,479,258 |
| 2021-10-21 | 68.740 | 71.946 | 68.208 | 71.358 | 34.719 | 1,540,476 |
| 2021-10-20 | 68.992 | 70.000 | 67.914 | 69.510 | 33.820 | 551,651 |
| 2021-10-19 | 68.726 | 70.224 | 68.040 | 69.510 | 33.820 | 543,270 |
| 2021-10-18 | 69.580 | 70.000 | 67.270 | 69.454 | 33.792 | 771,227 |
| 2021-10-15 | 68.306 | 69.188 | 66.654 | 68.754 | 33.452 | 532,322 |
| 2021-10-14 | 67.844 | 69.720 | 66.976 | 68.208 | 33.186 | 721,226 |
← NewerPage 21 of 21 · 1,219 trading days
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.