GKHT Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.110	11.320	11.080	11.240	11.086	4,257,100
2025-07-23	11.140	11.260	11.080	11.100	10.948	3,719,800
2025-07-22	11.190	11.250	11.110	11.170	11.017	4,057,416
2025-07-21	11.030	11.380	11.030	11.180	11.026	4,613,300
2025-07-18	11.040	11.070	10.910	11.060	10.908	4,101,500
2025-07-17	10.980	11.060	10.980	11.010	10.859	3,336,002
2025-07-16	10.920	11.020	10.860	10.980	10.829	3,555,600
2025-07-15	11.000	11.060	10.800	10.910	10.760	5,278,283
2025-07-14	11.070	11.080	10.960	11.020	10.869	5,255,595
2025-07-11	10.910	11.120	10.820	11.000	10.849	6,305,565
2025-07-10	10.880	10.910	10.800	10.890	10.740	4,072,000
2025-07-09	10.810	10.980	10.780	10.880	10.731	5,454,000
2025-07-08	10.670	10.950	10.650	10.830	10.681	4,584,865
2025-07-07	10.600	10.780	10.560	10.710	10.563	3,238,900
2025-07-04	10.800	10.820	10.590	10.610	10.464	4,024,762
2025-07-03	10.680	10.790	10.680	10.780	10.632	3,835,000
2025-07-02	10.740	10.780	10.610	10.690	10.543	4,344,635
2025-07-01	10.710	10.830	10.630	10.790	10.642	5,391,738
2025-06-30	10.630	10.660	10.480	10.650	10.504	4,584,403
2025-06-27	10.470	10.830	10.460	10.600	10.454	8,263,966
2025-06-26	10.430	10.540	10.430	10.460	10.316	4,147,865
2025-06-25	10.450	10.490	10.340	10.460	10.316	3,448,900
2025-06-24	10.280	10.490	10.280	10.440	10.297	3,397,664
2025-06-23	10.140	10.320	10.040	10.310	10.168	4,051,700
2025-06-20	10.060	10.180	10.040	10.070	9.932	2,913,400
2025-06-19	10.280	10.340	10.020	10.060	9.922	3,667,998
2025-06-18	10.310	10.330	10.210	10.310	10.168	3,111,000
2025-06-17	10.390	10.520	10.330	10.350	10.208	4,355,018
2025-06-16	10.260	10.380	10.210	10.340	10.198	2,793,640
2025-06-13	10.350	10.460	10.250	10.280	10.139	4,712,900
2025-06-12	10.390	10.440	10.320	10.430	10.287	3,202,665
2025-06-11	10.460	10.510	10.400	10.440	10.297	4,227,800
2025-06-10	10.520	10.610	10.290	10.450	10.306	6,107,800
2025-06-09	10.370	10.540	10.320	10.520	10.376	6,509,900
2025-06-06	10.290	10.490	10.230	10.360	10.218	4,996,800
2025-06-05	10.270	10.420	10.140	10.290	10.149	5,163,840
2025-06-04	10.200	10.300	10.160	10.270	10.129	4,457,900
2025-06-03	10.080	10.230	10.070	10.200	10.060	5,236,100
2025-05-30	10.210	10.280	10.090	10.120	9.981	4,565,026
2025-05-29	10.060	10.270	10.010	10.230	10.090	6,163,610
2025-05-28	10.310	10.390	10.100	10.140	9.918	6,670,425
2025-05-27	10.560	10.660	10.270	10.350	10.123	11,921,910
2025-05-26	10.470	10.850	10.220	10.570	10.338	13,773,260
2025-05-23	10.160	10.360	10.070	10.080	9.859	3,928,780
2025-05-22	10.310	10.400	10.140	10.140	9.918	3,587,000
2025-05-21	10.400	10.650	10.320	10.350	10.123	4,642,440
2025-05-20	10.300	10.490	10.260	10.420	10.192	3,450,419
2025-05-19	10.310	10.320	10.120	10.300	10.074	3,146,561
2025-05-16	10.180	10.300	10.150	10.270	10.045	3,398,774
2025-05-15	10.210	10.430	10.130	10.200	9.977	5,528,440
2025-05-14	10.300	10.330	10.100	10.230	10.006	3,769,601
2025-05-13	10.300	10.340	10.150	10.280	10.055	2,955,300
2025-05-12	10.060	10.220	10.040	10.200	9.977	2,856,500
2025-05-09	10.210	10.240	10.010	10.030	9.810	3,329,400
2025-05-08	10.140	10.250	10.130	10.250	10.025	4,261,600
2025-05-07	10.190	10.270	10.060	10.140	9.918	4,230,500
2025-05-06	10.030	10.100	9.970	10.090	9.869	3,549,334
2025-04-30	9.840	10.020	9.840	9.910	9.693	2,852,719
2025-04-29	9.690	9.880	9.650	9.840	9.624	3,658,070
2025-04-28	10.010	10.020	9.700	9.700	9.488	5,050,000

← NewerPage 6 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.