GKHT Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.090	12.220	12.010	12.090	11.924	5,923,500
2026-01-19	11.960	12.170	11.960	12.120	11.954	6,197,755
2026-01-16	12.160	12.240	11.900	12.010	11.845	8,171,998
2026-01-15	12.340	12.370	12.050	12.160	11.993	9,711,098
2026-01-14	12.390	12.800	12.280	12.450	12.279	14,768,190
2026-01-13	12.550	13.130	12.500	12.530	12.358	17,343,520
2026-01-12	12.590	12.690	12.330	12.520	12.348	11,486,160
2026-01-09	12.270	12.730	12.270	12.550	12.378	11,535,460
2026-01-08	12.240	12.370	12.120	12.270	12.101	10,123,800
2026-01-07	12.210	12.280	12.070	12.240	12.072	8,579,505
2026-01-06	12.190	12.420	12.030	12.180	12.013	11,223,650
2026-01-05	11.700	12.180	11.700	12.120	11.954	11,674,850
2025-12-31	11.810	11.880	11.640	11.680	11.520	5,909,909
2025-12-30	11.610	11.960	11.320	11.890	11.727	14,836,640
2025-12-29	12.060	12.060	11.680	11.710	11.549	7,543,389
2025-12-26	12.210	12.320	11.950	11.990	11.825	10,962,530
2025-12-25	11.780	12.210	11.700	12.150	11.983	12,981,400
2025-12-24	11.800	11.870	11.660	11.790	11.628	7,712,300
2025-12-23	11.910	12.110	11.690	11.810	11.648	9,983,084
2025-12-22	12.070	12.070	11.800	11.920	11.756	9,159,073
2025-12-19	12.150	12.220	11.930	12.080	11.914	13,489,890
2025-12-18	11.690	12.390	11.660	12.240	12.072	21,202,350
2025-12-17	11.460	11.930	11.460	11.750	11.589	10,492,050
2025-12-16	11.500	11.650	11.260	11.460	11.303	4,295,100
2025-12-15	11.250	11.630	11.130	11.520	11.362	5,218,190
2025-12-12	11.370	11.460	11.230	11.260	11.105	5,351,469
2025-12-11	11.740	11.880	11.420	11.420	11.263	7,004,793
2025-12-10	11.450	11.960	11.430	11.840	11.677	9,341,158
2025-12-09	11.610	11.700	11.430	11.530	11.372	5,779,400
2025-12-08	11.890	11.940	11.670	11.690	11.529	6,325,008
2025-12-05	11.610	11.790	11.400	11.780	11.618	6,344,168
2025-12-04	11.690	11.910	11.600	11.640	11.480	7,773,027
2025-12-03	11.800	11.980	11.600	11.740	11.579	9,448,522
2025-12-02	11.610	11.910	11.580	11.830	11.668	8,996,104
2025-12-01	11.600	11.700	11.510	11.690	11.529	6,446,145
2025-11-28	11.400	11.750	11.300	11.570	11.411	6,976,654
2025-11-27	11.430	11.680	11.270	11.440	11.283	7,290,204
2025-11-26	11.420	11.690	11.390	11.500	11.342	7,932,789
2025-11-25	11.190	11.510	11.150	11.400	11.243	6,226,161
2025-11-24	11.200	11.250	11.090	11.180	11.026	5,186,592
2025-11-21	11.420	11.580	11.030	11.030	10.879	8,087,350
2025-11-20	11.600	11.660	11.330	11.510	11.352	8,547,302
2025-11-19	11.860	11.860	11.490	11.550	11.391	11,371,650
2025-11-18	12.020	12.470	11.790	11.890	11.727	12,927,600
2025-11-17	12.200	12.290	11.800	12.130	11.963	18,896,160
2025-11-14	11.620	12.780	11.590	12.200	12.032	26,597,641
2025-11-13	11.590	11.720	11.400	11.670	11.510	12,537,510
2025-11-12	11.420	11.730	11.420	11.580	11.421	13,004,180
2025-11-11	11.170	11.530	11.150	11.480	11.322	12,228,950
2025-11-10	11.100	11.430	11.010	11.210	11.056	10,716,880
2025-11-07	10.900	11.170	10.850	11.110	10.957	8,223,426
2025-11-06	10.930	11.040	10.820	10.960	10.809	7,808,218
2025-11-05	10.800	11.090	10.750	10.930	10.780	12,238,480
2025-11-04	10.610	11.180	10.510	10.930	10.780	16,466,750
2025-11-03	10.500	10.660	10.460	10.660	10.514	4,475,350
2025-10-31	10.470	10.540	10.430	10.490	10.346	4,753,000
2025-10-30	10.580	10.580	10.420	10.420	10.277	6,243,663
2025-10-29	10.660	10.700	10.410	10.590	10.445	7,450,086
2025-10-28	10.750	10.950	10.700	10.860	10.711	5,285,400
2025-10-27	10.800	10.840	10.710	10.790	10.642	3,605,300

← NewerPage 4 of 14 · 794 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.