GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	55.860	56.630	53.760	54.600	27.425	826,744
2024-10-28	55.706	56.070	55.020	55.860	28.058	470,460
2024-10-25	56.140	56.924	55.062	55.426	27.840	640,942
2024-10-24	54.152	55.510	53.396	55.160	27.707	661,437
2024-10-23	54.726	55.230	53.480	54.152	27.200	644,029
2024-10-22	55.650	55.930	54.488	54.866	27.559	638,148
2024-10-21	54.628	56.434	53.690	55.650	27.953	1,103,425
2024-10-18	52.654	55.244	52.654	54.516	27.383	871,836
2024-10-17	53.060	54.978	52.556	53.368	26.807	787,007
2024-10-16	50.400	52.892	49.700	52.822	26.532	943,976
2024-10-15	50.834	52.220	49.980	50.890	25.562	744,053
2024-10-14	49.070	50.960	48.118	50.904	25.569	908,412
2024-10-11	51.324	51.324	48.020	49.042	24.634	1,138,571
2024-10-10	51.436	52.584	49.140	49.924	25.077	1,663,286
2024-10-09	56.140	56.658	49.700	51.436	25.836	2,231,013
2024-10-08	64.260	64.260	53.900	58.492	29.380	2,189,483
2024-09-30	50.442	54.082	49.728	53.620	26.933	1,979,412
2024-09-27	47.264	48.720	46.802	48.538	24.381	540,759
2024-09-26	43.722	46.550	43.372	46.494	23.354	470,272
2024-09-25	44.100	45.262	43.442	43.820	22.011	575,391
2024-09-24	42.476	43.736	41.776	43.400	21.800	537,922
2024-09-23	42.098	42.658	41.650	41.762	20.977	280,623
2024-09-20	43.736	43.820	41.552	42.098	21.146	358,022
2024-09-19	42.854	44.478	42.854	43.624	21.912	224,018
2024-09-18	44.170	44.170	43.008	43.386	21.793	216,402
2024-09-13	45.094	45.780	44.492	44.492	22.348	212,612
2024-09-12	45.696	46.354	44.912	45.248	22.728	206,487
2024-09-11	45.850	47.236	45.402	45.696	22.953	244,435
2024-09-10	45.948	46.704	45.122	46.172	23.192	155,223
2024-09-09	46.886	48.132	45.500	46.158	23.185	505,941
2024-09-06	49.308	49.364	47.418	47.614	23.916	145,667
2024-09-05	49.476	49.686	48.720	49.000	24.613	60,863
2024-09-04	48.510	49.728	48.048	48.804	24.514	132,386
2024-09-03	47.474	48.664	47.460	48.440	24.331	102,576
2024-09-02	48.076	48.972	47.712	47.782	24.001	104,734
2024-08-30	47.922	49.364	47.922	48.678	24.451	271,544
2024-08-29	47.362	48.888	47.306	48.370	24.296	110,195
2024-08-28	46.732	47.586	46.340	47.278	23.748	80,963
2024-08-27	46.284	47.138	45.822	46.550	23.382	122,918
2024-08-26	46.186	47.418	46.186	46.648	23.431	84,453
2024-08-23	46.690	46.914	45.402	46.298	23.255	138,026
2024-08-22	47.390	47.866	46.662	46.690	23.452	231,267
2024-08-21	48.006	48.398	47.348	47.474	23.846	100,224
2024-08-20	47.894	48.384	47.320	47.754	23.987	165,845
2024-08-19	50.120	50.120	47.124	47.866	24.043	572,629
2024-08-16	48.020	50.232	48.020	50.120	25.175	216,196
2024-08-15	48.216	49.868	47.628	49.168	24.697	125,277
2024-08-14	49.770	50.092	48.132	48.972	24.599	217,707
2024-08-13	49.980	50.232	49.252	50.078	25.154	189,708
2024-08-12	49.042	50.652	49.042	50.400	25.316	321,295
2024-08-09	49.350	49.350	48.020	49.056	24.641	437,900
2024-08-08	46.158	49.952	46.158	48.034	24.127	551,566
2024-08-07	46.886	47.138	46.158	46.620	23.417	96,327
2024-08-06	46.200	46.928	46.200	46.900	23.558	150,609
2024-08-05	46.172	47.208	46.018	46.242	23.227	223,694
2024-08-02	46.382	47.432	46.200	46.242	23.227	164,673
2024-08-01	48.020	48.370	46.732	47.068	23.642	155,787
2024-07-31	46.214	48.342	46.214	48.286	24.254	295,933
2024-07-30	45.682	46.844	45.234	46.410	23.312	184,774
2024-07-29	46.676	46.802	45.556	46.060	23.136	127,201

← NewerPage 9 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.