GKHT Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.250	10.310	10.190	10.280	10.139	2,206,700
2026-04-21	10.510	10.520	10.240	10.300	10.159	2,708,491
2026-04-20	10.430	10.520	10.350	10.490	10.346	2,431,400
2026-04-17	10.530	10.530	10.350	10.430	10.287	2,647,800
2026-04-16	10.600	10.630	10.420	10.530	10.385	4,904,435
2026-04-15	10.530	10.780	10.530	10.680	10.533	4,181,585
2026-04-14	10.580	10.600	10.450	10.580	10.435	2,617,600
2026-04-13	10.560	10.560	10.390	10.430	10.287	1,942,400
2026-04-10	10.570	10.670	10.490	10.550	10.405	2,656,435
2026-04-09	10.620	10.750	10.440	10.470	10.326	4,279,100
2026-04-08	10.570	10.750	10.520	10.660	10.514	3,631,900
2026-04-07	10.270	10.550	10.130	10.460	10.316	2,953,200
2026-04-03	10.590	10.600	10.280	10.280	10.139	3,398,404
2026-04-02	10.650	10.800	10.550	10.580	10.435	4,083,700
2026-04-01	10.460	10.600	10.310	10.600	10.454	2,812,700
2026-03-31	10.420	10.620	10.370	10.390	10.247	2,282,100
2026-03-30	10.360	10.470	10.250	10.430	10.287	1,941,100
2026-03-27	10.110	10.380	10.090	10.380	10.237	2,037,900
2026-03-26	10.340	10.470	10.160	10.210	10.070	2,511,700
2026-03-25	10.250	10.370	10.210	10.340	10.198	2,457,473
2026-03-24	10.000	10.240	9.900	10.220	10.080	3,433,700
2026-03-23	10.440	10.550	9.750	9.860	9.725	5,978,600
2026-03-20	10.860	11.000	10.570	10.590	10.445	3,297,848
2026-03-19	11.080	11.140	10.840	10.870	10.721	3,423,100
2026-03-18	11.080	11.180	11.010	11.170	11.017	2,449,500
2026-03-17	11.250	11.290	11.050	11.050	10.898	2,578,082
2026-03-16	11.210	11.280	11.140	11.240	11.086	2,329,878
2026-03-13	11.100	11.300	11.100	11.170	11.017	2,027,082
2026-03-12	11.240	11.290	11.130	11.170	11.017	2,046,468
2026-03-11	11.300	11.340	11.210	11.270	11.115	2,514,402
2026-03-10	11.190	11.290	11.180	11.280	11.125	2,137,082
2026-03-09	11.130	11.220	11.050	11.160	11.007	3,256,592
2026-03-06	11.000	11.230	10.960	11.210	11.056	2,502,612
2026-03-05	11.020	11.130	11.000	11.030	10.879	2,774,412
2026-03-04	10.960	11.050	10.830	10.870	10.721	3,369,800
2026-03-03	11.380	11.450	11.010	11.020	10.869	4,299,984
2026-03-02	11.580	11.600	11.280	11.370	11.214	4,835,044
2026-02-27	11.690	11.730	11.660	11.710	11.549	2,918,000
2026-02-26	11.620	11.750	11.580	11.700	11.539	3,730,667
2026-02-25	11.590	11.710	11.550	11.620	11.460	3,528,500
2026-02-24	11.520	11.620	11.480	11.590	11.431	2,896,480
2026-02-13	11.500	11.570	11.420	11.420	11.263	2,540,800
2026-02-12	11.580	11.610	11.440	11.500	11.342	3,008,700
2026-02-11	11.640	11.660	11.580	11.600	11.441	2,938,300
2026-02-10	11.690	11.750	11.570	11.630	11.470	3,954,800
2026-02-09	11.650	11.690	11.600	11.670	11.510	3,383,063
2026-02-06	11.510	11.670	11.510	11.560	11.401	2,681,300
2026-02-05	11.600	11.730	11.540	11.560	11.401	3,270,000
2026-02-04	11.560	11.670	11.540	11.610	11.451	3,741,000
2026-02-03	11.460	11.590	11.410	11.590	11.431	3,540,500
2026-02-02	11.500	11.670	11.370	11.380	11.224	4,177,000
2026-01-30	11.620	11.690	11.500	11.620	11.460	4,784,200
2026-01-29	11.670	11.890	11.550	11.650	11.490	5,247,900
2026-01-28	12.000	12.000	11.740	11.770	11.608	6,064,500
2026-01-27	12.120	12.170	11.680	12.010	11.845	8,222,861
2026-01-26	12.390	12.390	12.040	12.210	12.042	7,884,800
2026-01-23	12.220	12.590	12.220	12.380	12.210	8,009,899
2026-01-22	12.100	12.260	12.040	12.180	12.013	6,213,451
2026-01-21	12.040	12.310	12.000	12.100	11.934	7,165,200
2026-01-20	12.090	12.220	12.010	12.090	11.924	5,923,500

← NewerPage 3 of 14 · 793 trading daysOlder →

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.