GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	52.822	53.298	51.618	51.968	26.279	222,388
2025-01-21	52.724	53.592	52.206	53.396	27.001	282,676
2025-01-20	52.752	53.480	52.374	52.668	26.455	236,089
2025-01-17	51.170	52.864	51.058	52.360	26.300	334,586
2025-01-16	52.024	52.962	51.170	51.534	25.885	207,732
2025-01-15	52.206	52.724	51.562	52.024	26.132	167,575
2025-01-14	50.498	52.052	50.022	52.024	26.132	265,456
2025-01-13	51.002	51.114	50.134	50.498	25.365	162,411
2025-01-10	50.554	52.556	50.554	51.002	25.618	288,394
2025-01-09	52.584	52.738	52.024	52.108	26.174	133,112
2025-01-08	52.640	52.934	51.170	52.626	26.434	238,035
2025-01-07	50.652	52.864	50.358	52.640	26.441	435,981
2025-01-06	51.520	51.772	50.120	50.652	25.442	454,776
2025-01-03	50.974	52.206	50.442	51.604	25.921	433,314
2025-01-02	53.452	53.732	51.184	51.576	25.907	884,160
2024-12-31	53.522	54.320	53.074	53.452	26.849	259,744
2024-12-30	53.900	54.712	53.424	53.858	27.053	370,718
2024-12-27	53.956	54.796	53.186	54.082	27.165	369,142
2024-12-26	53.620	54.572	52.514	53.704	26.975	354,545
2024-12-25	55.160	55.160	53.424	53.592	26.919	362,317
2024-12-24	55.216	56.098	54.474	55.174	27.714	666,222
2024-12-23	57.470	57.470	55.132	55.188	27.721	532,154
2024-12-20	56.756	57.666	56.280	56.868	28.565	590,506
2024-12-19	57.246	57.820	56.042	56.714	28.487	408,237
2024-12-18	55.524	57.484	55.524	57.190	28.726	522,299
2024-12-17	56.210	56.616	55.300	56.182	28.220	789,681
2024-12-16	57.568	60.452	55.650	56.672	28.466	1,780,872
2024-12-13	56.126	59.332	56.126	58.086	29.176	2,318,927
2024-12-12	55.734	56.448	55.454	56.448	28.354	347,656
2024-12-11	56.000	57.106	55.468	55.580	27.918	488,346
2024-12-10	57.134	57.232	55.440	56.028	28.143	796,728
2024-12-09	55.146	55.846	54.600	55.160	27.707	553,625
2024-12-06	55.160	56.504	54.628	55.594	27.925	457,042
2024-12-05	53.942	55.440	53.942	54.936	27.594	357,945
2024-12-04	55.006	55.202	53.942	54.040	27.144	281,339
2024-12-03	55.020	55.888	54.852	54.866	27.559	445,457
2024-12-02	54.936	56.112	54.614	55.440	27.847	502,913
2024-11-29	53.886	55.860	53.424	55.160	27.707	776,889
2024-11-28	54.474	55.300	53.410	53.914	27.081	639,417
2024-11-27	53.032	54.670	52.080	54.474	27.362	533,313
2024-11-26	53.354	53.858	52.542	53.046	26.645	236,402
2024-11-25	51.954	53.872	51.954	53.158	26.701	397,318
2024-11-22	55.076	55.300	52.920	52.920	26.582	944,034
2024-11-21	55.384	56.210	54.768	55.076	27.665	586,447
2024-11-20	54.600	55.944	53.914	55.384	27.819	670,643
2024-11-19	52.584	55.132	52.584	55.034	27.643	769,129
2024-11-18	52.444	53.732	51.548	52.920	26.582	1,149,234
2024-11-15	53.172	53.522	51.814	51.982	26.110	853,045
2024-11-14	54.516	55.356	52.934	53.116	26.680	995,659
2024-11-13	56.112	56.378	53.340	54.740	27.496	1,259,137
2024-11-12	58.800	59.178	55.552	55.720	27.988	1,187,011
2024-11-11	57.750	58.394	56.924	58.324	29.296	842,406
2024-11-08	57.750	58.786	56.700	57.540	28.902	1,098,008
2024-11-07	57.498	58.520	57.330	58.044	29.155	544,027
2024-11-06	57.862	59.556	57.862	58.086	29.176	716,496
2024-11-05	58.842	58.870	57.666	58.198	29.233	1,045,289
2024-11-04	55.580	58.590	55.580	58.590	29.430	1,132,815
2024-11-01	55.174	56.742	54.614	55.552	27.904	658,560
2024-10-31	55.734	55.790	54.320	55.230	27.742	322,879
2024-10-30	53.914	55.762	53.438	55.160	27.707	540,673

← NewerPage 8 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.