GKHT Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.600 | 8.660 | 8.260 | 8.440 | 8.440 | 4,998,091 |
| 2026-07-20 | 8.720 | 8.840 | 8.490 | 8.670 | 8.670 | 4,735,600 |
| 2026-07-17 | 9.030 | 9.080 | 8.630 | 8.710 | 8.710 | 4,644,416 |
| 2026-07-16 | 8.900 | 9.120 | 8.810 | 9.020 | 9.020 | 4,889,400 |
| 2026-07-15 | 8.790 | 9.070 | 8.660 | 8.980 | 8.980 | 7,453,300 |
| 2026-07-14 | 8.420 | 8.930 | 8.330 | 8.870 | 8.870 | 7,757,790 |
| 2026-07-13 | 8.390 | 8.610 | 8.320 | 8.400 | 8.400 | 4,284,836 |
| 2026-07-10 | 8.160 | 8.570 | 8.080 | 8.500 | 8.500 | 3,813,335 |
| 2026-07-09 | 8.260 | 8.430 | 8.130 | 8.210 | 8.210 | 2,037,400 |
| 2026-07-08 | 8.260 | 8.410 | 8.170 | 8.330 | 8.330 | 2,129,500 |
| 2026-07-07 | 8.550 | 8.600 | 8.260 | 8.260 | 8.260 | 2,583,700 |
| 2026-07-06 | 8.520 | 8.660 | 8.450 | 8.540 | 8.540 | 3,020,800 |
| 2026-07-03 | 8.350 | 8.520 | 8.350 | 8.490 | 8.490 | 2,906,400 |
| 2026-07-02 | 8.320 | 8.540 | 8.270 | 8.350 | 8.350 | 3,853,778 |
| 2026-07-01 | 8.110 | 8.440 | 7.970 | 8.350 | 8.350 | 4,470,910 |
| 2026-06-30 | 8.170 | 8.230 | 8.010 | 8.090 | 8.090 | 2,803,200 |
| 2026-06-29 | 8.130 | 8.300 | 7.890 | 8.230 | 8.230 | 3,450,400 |
| 2026-06-26 | 8.420 | 8.420 | 8.130 | 8.140 | 8.140 | 2,716,319 |
| 2026-06-25 | 8.530 | 8.560 | 8.260 | 8.410 | 8.410 | 3,231,002 |
| 2026-06-24 | 8.820 | 9.030 | 8.540 | 8.570 | 8.570 | 4,544,800 |
| 2026-06-23 | 8.630 | 8.950 | 8.540 | 8.820 | 8.820 | 4,004,402 |
| 2026-06-22 | 8.610 | 8.670 | 8.210 | 8.660 | 8.660 | 4,261,175 |
| 2026-06-18 | 8.640 | 8.720 | 8.520 | 8.600 | 8.600 | 2,034,300 |
| 2026-06-17 | 8.820 | 8.820 | 8.620 | 8.650 | 8.650 | 2,182,400 |
| 2026-06-16 | 8.920 | 8.920 | 8.740 | 8.880 | 8.758 | 2,508,900 |
| 2026-06-15 | 9.000 | 9.140 | 8.840 | 8.930 | 8.807 | 2,840,467 |
| 2026-06-12 | 8.860 | 9.010 | 8.770 | 8.960 | 8.837 | 2,728,967 |
| 2026-06-11 | 8.920 | 8.980 | 8.650 | 8.850 | 8.728 | 3,711,000 |
| 2026-06-10 | 9.080 | 9.130 | 8.810 | 8.950 | 8.827 | 2,965,598 |
| 2026-06-09 | 9.100 | 9.200 | 8.970 | 9.120 | 8.995 | 2,760,698 |
| 2026-06-08 | 9.210 | 9.410 | 8.960 | 9.070 | 8.945 | 4,128,967 |
| 2026-06-05 | 9.150 | 9.490 | 9.040 | 9.390 | 9.261 | 4,864,862 |
| 2026-06-04 | 9.120 | 9.350 | 8.990 | 9.150 | 9.024 | 3,422,134 |
| 2026-06-03 | 9.400 | 9.450 | 9.080 | 9.190 | 9.064 | 3,946,771 |
| 2026-06-02 | 9.570 | 9.660 | 9.370 | 9.400 | 9.271 | 3,333,550 |
| 2026-06-01 | 9.100 | 9.610 | 9.000 | 9.570 | 9.439 | 5,875,251 |
| 2026-05-29 | 9.100 | 9.160 | 9.020 | 9.040 | 8.916 | 2,796,454 |
| 2026-05-28 | 9.120 | 9.200 | 8.960 | 9.120 | 8.995 | 2,861,018 |
| 2026-05-27 | 9.330 | 9.330 | 9.030 | 9.090 | 8.965 | 3,416,257 |
| 2026-05-26 | 9.520 | 9.520 | 9.120 | 9.290 | 9.162 | 3,124,967 |
| 2026-05-25 | 9.530 | 9.780 | 9.370 | 9.490 | 9.360 | 2,717,402 |
| 2026-05-22 | 9.530 | 9.630 | 9.370 | 9.520 | 9.389 | 3,288,900 |
| 2026-05-21 | 9.810 | 9.940 | 9.480 | 9.530 | 9.399 | 3,607,450 |
| 2026-05-20 | 9.850 | 9.910 | 9.750 | 9.810 | 9.675 | 2,336,300 |
| 2026-05-19 | 9.800 | 9.960 | 9.740 | 9.940 | 9.803 | 4,107,726 |
| 2026-05-18 | 10.020 | 10.050 | 9.630 | 9.800 | 9.665 | 7,085,327 |
| 2026-05-15 | 10.160 | 10.220 | 9.980 | 10.050 | 9.912 | 3,454,782 |
| 2026-05-14 | 10.440 | 10.440 | 10.150 | 10.160 | 10.020 | 2,816,864 |
| 2026-05-13 | 10.510 | 10.510 | 10.370 | 10.390 | 10.247 | 3,132,367 |
| 2026-05-12 | 10.600 | 10.660 | 10.410 | 10.440 | 10.297 | 3,118,216 |
| 2026-05-11 | 10.540 | 10.640 | 10.450 | 10.620 | 10.474 | 3,925,414 |
| 2026-05-08 | 10.560 | 10.560 | 10.460 | 10.510 | 10.366 | 2,302,400 |
| 2026-05-07 | 10.570 | 10.590 | 10.450 | 10.460 | 10.316 | 3,380,829 |
| 2026-05-06 | 10.510 | 10.580 | 10.460 | 10.530 | 10.385 | 3,675,200 |
| 2026-04-30 | 10.410 | 10.510 | 10.320 | 10.470 | 10.326 | 3,397,400 |
| 2026-04-29 | 10.450 | 10.520 | 10.240 | 10.410 | 10.267 | 3,888,300 |
| 2026-04-28 | 10.320 | 10.580 | 10.270 | 10.420 | 10.277 | 4,169,500 |
| 2026-04-27 | 10.200 | 10.350 | 10.070 | 10.320 | 10.178 | 2,528,400 |
| 2026-04-24 | 10.160 | 10.220 | 10.050 | 10.220 | 10.080 | 2,285,500 |
| 2026-04-23 | 10.270 | 10.290 | 10.100 | 10.150 | 10.011 | 2,462,731 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1220 CNY |
| 2025-05-29 | 0.0840 CNY |
| 2024-08-09 | 0.1180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.