GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	43.120	44.254	43.120	44.016	31.283	1,403,154
2025-07-23	44.240	44.506	43.302	43.372	30.825	1,797,285
2025-07-22	43.960	44.366	43.694	44.240	31.442	1,855,749
2025-07-21	44.688	44.688	43.652	43.862	31.173	2,242,136
2025-07-18	42.056	44.940	42.056	44.730	31.790	3,672,261
2025-07-17	41.762	41.972	41.384	41.888	29.770	1,349,872
2025-07-16	42.056	42.434	41.692	41.692	29.631	1,656,319
2025-07-15	41.622	42.308	41.412	42.014	29.860	1,634,930
2025-07-14	42.280	42.280	41.146	41.566	29.542	3,069,161
2025-07-11	42.910	43.176	42.350	42.784	30.407	861,810
2025-07-10	43.288	43.288	42.490	42.910	30.497	898,895
2025-07-09	43.344	44.100	42.854	43.190	30.696	1,116,603
2025-07-08	42.686	43.218	42.378	43.092	30.626	1,056,672
2025-07-07	41.902	42.868	41.762	42.630	30.298	655,712
2025-07-04	42.042	42.630	41.580	42.042	29.880	1,021,611
2025-07-03	42.014	42.840	42.014	42.238	30.019	916,544
2025-07-02	43.554	43.652	42.420	42.644	30.308	816,300
2025-07-01	42.812	43.722	42.322	43.442	30.875	1,269,541
2025-06-30	42.532	42.896	42.098	42.812	30.427	1,592,478
2025-06-27	41.986	43.260	41.706	42.532	30.228	1,855,832
2025-06-26	43.638	43.638	42.504	42.546	30.238	1,063,228
2025-06-25	43.498	43.862	42.980	43.638	31.014	837,833
2025-06-24	42.098	43.778	41.916	43.400	30.845	1,164,820
2025-06-23	41.748	42.224	41.090	41.916	29.790	618,827
2025-06-20	42.112	42.588	41.804	41.804	29.711	742,724
2025-06-19	42.910	43.400	41.832	42.084	29.910	1,324,032
2025-06-18	43.400	44.100	42.700	42.910	30.497	905,158
2025-06-17	44.226	45.234	43.344	43.960	31.243	923,829
2025-06-16	43.358	44.072	43.008	43.596	30.984	1,356,494
2025-06-13	44.296	44.744	43.540	43.624	31.004	965,086
2025-06-12	45.164	45.332	44.128	44.618	31.711	1,248,711
2025-06-11	45.080	45.388	44.800	45.332	32.218	718,852
2025-06-10	45.570	46.102	44.646	45.122	32.069	1,178,447
2025-06-09	45.990	46.830	45.248	45.878	32.606	1,071,741
2025-06-06	64.708	65.044	63.728	64.260	32.495	837,684
2025-06-05	65.800	66.318	64.428	64.946	32.842	1,145,869
2025-06-04	65.870	66.150	64.960	65.800	33.274	1,358,187
2025-06-03	63.714	66.360	63.672	65.632	33.189	1,423,807
2025-05-30	63.448	65.240	62.804	64.092	32.410	1,011,829
2025-05-29	62.300	64.232	62.300	63.756	32.240	1,175,351
2025-05-28	63.784	66.920	62.650	62.692	31.702	1,761,069
2025-05-27	64.652	64.680	63.560	63.714	32.219	522,475
2025-05-26	64.330	65.086	63.000	64.470	32.601	1,027,108
2025-05-23	63.826	64.624	63.336	63.672	32.197	798,364
2025-05-22	64.610	64.862	63.210	63.518	32.120	973,207
2025-05-21	65.520	66.066	64.834	64.862	32.799	1,184,239
2025-05-20	65.352	67.060	64.694	65.450	33.097	2,181,685
2025-05-19	63.280	65.352	63.126	65.352	33.047	1,525,889
2025-05-16	63.448	64.358	63.182	63.686	32.205	1,313,389
2025-05-15	64.232	65.086	63.448	63.700	32.212	1,096,012
2025-05-14	64.414	65.142	64.134	64.428	32.580	1,605,188
2025-05-13	67.732	68.054	64.540	64.904	32.821	3,129,698
2025-05-12	67.200	68.460	66.234	68.362	34.569	2,339,636
2025-05-09	69.076	69.552	66.920	67.452	34.109	1,383,988
2025-05-08	69.832	69.832	67.802	68.502	34.640	1,295,648
2025-05-07	70.406	70.980	68.810	69.720	35.256	1,914,182
2025-05-06	70.560	70.840	68.698	69.916	35.355	2,515,367
2025-04-30	69.314	69.972	68.124	69.160	34.973	2,272,888
2025-04-29	65.954	68.320	65.800	67.130	33.946	1,880,785
2025-04-28	68.474	69.580	66.136	66.612	33.684	3,115,392

← NewerPage 6 of 21 · 1,218 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.