GKHT Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.730	10.830	10.720	10.750	10.602	3,749,769
2025-10-23	10.680	10.800	10.590	10.790	10.642	3,656,719
2025-10-22	10.690	10.880	10.660	10.700	10.553	4,028,419
2025-10-21	10.530	10.720	10.490	10.700	10.553	4,626,526
2025-10-20	10.460	10.570	10.450	10.510	10.366	2,976,059
2025-10-17	10.570	10.670	10.390	10.400	10.257	3,141,195
2025-10-16	10.750	10.790	10.570	10.590	10.445	2,990,880
2025-10-15	10.680	10.820	10.640	10.730	10.583	4,231,459
2025-10-14	10.720	10.840	10.640	10.710	10.563	4,971,700
2025-10-13	10.590	10.760	10.230	10.710	10.563	4,573,670
2025-10-10	10.730	10.830	10.700	10.820	10.671	4,281,450
2025-10-09	10.730	10.800	10.610	10.740	10.592	3,395,445
2025-09-30	10.650	10.780	10.650	10.740	10.592	3,811,650
2025-09-29	10.600	10.660	10.390	10.650	10.504	3,963,100
2025-09-26	10.730	10.730	10.560	10.570	10.425	4,458,672
2025-09-25	10.810	10.920	10.710	10.730	10.583	3,978,600
2025-09-24	10.640	10.870	10.610	10.870	10.721	3,884,900
2025-09-23	10.920	10.920	10.430	10.700	10.553	6,069,355
2025-09-22	10.950	11.060	10.790	10.910	10.760	3,587,400
2025-09-19	11.160	11.240	10.900	10.960	10.809	5,711,000
2025-09-18	11.340	11.520	11.110	11.220	11.066	6,844,040
2025-09-17	11.410	11.420	11.320	11.380	11.224	4,097,400
2025-09-16	11.380	11.430	11.280	11.410	11.253	3,695,840
2025-09-15	11.500	11.540	11.330	11.390	11.234	4,331,486
2025-09-12	11.450	11.630	11.420	11.500	11.342	7,341,301
2025-09-11	11.300	11.480	11.110	11.470	11.312	6,497,068
2025-09-10	11.190	11.360	11.180	11.350	11.194	4,920,324
2025-09-09	11.360	11.370	11.120	11.190	11.036	4,426,400
2025-09-08	11.120	11.390	11.120	11.370	11.214	5,999,397
2025-09-05	11.040	11.130	10.910	11.130	10.977	5,202,252
2025-09-04	10.920	11.190	10.900	11.050	10.898	7,340,681
2025-09-03	11.310	11.370	10.850	10.950	10.800	8,321,654
2025-09-02	11.500	11.600	11.220	11.350	11.194	9,582,007
2025-09-01	11.710	11.780	11.400	11.570	11.411	13,431,530
2025-08-29	11.660	12.070	11.420	11.480	11.322	22,177,740
2025-08-28	11.050	11.210	10.830	11.170	11.017	8,055,103
2025-08-27	11.400	11.520	11.080	11.100	10.948	7,344,189
2025-08-26	11.360	11.500	11.300	11.420	11.263	5,847,112
2025-08-25	11.430	11.470	11.300	11.370	11.214	6,049,800
2025-08-22	11.360	11.410	11.250	11.390	11.234	4,530,521
2025-08-21	11.430	11.460	11.340	11.390	11.234	4,635,392
2025-08-20	11.380	11.400	11.240	11.400	11.243	4,517,904
2025-08-19	11.380	11.440	11.310	11.380	11.224	5,284,550
2025-08-18	11.290	11.410	11.290	11.350	11.194	5,844,100
2025-08-15	11.020	11.300	11.020	11.280	11.125	4,023,421
2025-08-14	11.340	11.360	11.060	11.070	10.918	5,833,800
2025-08-13	11.360	11.400	11.230	11.340	11.184	5,073,900
2025-08-12	11.420	11.520	11.300	11.350	11.194	5,603,400
2025-08-11	11.310	11.430	11.220	11.410	11.253	5,042,454
2025-08-08	11.260	11.360	11.150	11.260	11.105	5,200,782
2025-08-07	11.370	11.450	11.270	11.300	11.145	6,443,140
2025-08-06	11.420	11.490	11.310	11.360	11.204	4,566,740
2025-08-05	11.440	11.470	11.320	11.410	11.253	4,522,454
2025-08-04	11.330	11.430	11.140	11.400	11.243	5,926,400
2025-08-01	11.190	11.420	11.130	11.290	11.135	6,969,700
2025-07-31	11.290	11.370	11.110	11.160	11.007	6,334,035
2025-07-30	11.360	11.450	11.210	11.330	11.174	5,393,500
2025-07-29	11.380	11.410	11.200	11.330	11.174	3,756,200
2025-07-28	11.300	11.420	11.230	11.320	11.165	3,642,201
2025-07-25	11.300	11.460	11.240	11.320	11.165	4,364,201

← NewerPage 5 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.