GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	52.740	58.300	48.180	58.300	58.300	8,493,920
2026-07-20	58.870	59.980	49.170	52.000	52.000	7,511,074
2026-07-17	62.060	64.830	57.000	57.750	57.750	5,683,859
2026-07-16	65.370	66.920	62.200	63.280	63.280	3,450,559
2026-07-15	71.000	71.000	65.700	66.040	66.040	3,795,580
2026-07-14	65.000	69.580	63.000	68.170	68.170	6,494,894
2026-07-13	69.010	71.190	62.800	63.120	63.120	6,016,779
2026-07-10	74.970	75.750	70.100	70.500	70.500	4,531,901
2026-07-09	73.080	73.900	69.100	73.500	73.500	5,869,579
2026-07-08	75.750	76.450	71.500	72.900	72.900	5,037,413
2026-07-07	75.220	76.400	73.500	75.280	75.280	4,666,847
2026-07-06	76.700	78.880	71.520	75.440	75.440	6,192,125
2026-07-03	77.170	78.600	75.670	76.250	76.250	4,416,381
2026-07-02	80.050	82.960	76.050	77.610	77.610	5,564,453
2026-07-01	85.400	86.810	80.500	82.000	82.000	4,663,863
2026-06-30	81.590	85.580	80.050	84.410	84.410	5,936,012
2026-06-29	90.360	91.680	79.200	81.700	81.700	7,930,938
2026-06-26	92.800	94.800	89.020	92.000	92.000	6,515,572
2026-06-25	91.800	95.880	89.550	94.700	94.700	7,859,887
2026-06-24	89.130	92.000	88.000	91.600	91.600	6,459,312
2026-06-23	97.300	99.790	88.250	90.670	90.670	10,190,642
2026-06-22	92.990	95.300	89.000	95.300	95.300	7,930,895
2026-06-18	92.110	95.580	90.200	94.500	94.500	6,564,248
2026-06-17	91.540	99.940	91.100	93.650	93.650	11,316,176
2026-06-16	87.000	94.080	85.900	91.780	91.780	11,372,593
2026-06-15	80.000	88.470	79.000	87.130	87.130	11,649,222
2026-06-12	83.000	83.500	75.860	79.000	79.000	7,361,477
2026-06-11	85.570	86.000	78.000	80.400	80.400	6,858,682
2026-06-10	81.960	86.000	79.070	82.850	82.850	6,710,985
2026-06-09	79.580	84.990	75.000	82.820	82.820	9,101,517
2026-06-08	72.660	74.750	71.120	73.000	73.000	3,762,907
2026-06-05	75.000	77.000	72.180	75.100	75.100	5,395,114
2026-06-04	76.000	80.320	75.020	77.880	77.880	4,343,161
2026-06-03	107.21	109.98	100.58	109.88	78.486	7,968,003
2026-06-02	97.300	102.55	95.950	100.43	71.736	5,363,456
2026-06-01	105.80	105.80	93.670	98.000	70.000	8,198,912
2026-05-29	154.10	156.34	145.31	148.20	105.86	4,212,668
2026-05-28	151.33	161.81	142.11	155.81	111.29	5,507,411
2026-05-27	156.80	159.60	148.40	151.27	108.05	4,580,401
2026-05-26	139.76	160.99	134.29	159.91	114.22	9,133,071
2026-05-25	142.31	145.01	134.64	142.17	101.55	7,220,876
2026-05-22	127.92	146.13	127.92	140.67	100.48	8,915,334
2026-05-21	139.01	139.01	126.07	127.92	91.370	6,078,895
2026-05-20	128.52	139.80	126.70	139.58	99.700	6,728,505
2026-05-19	127.61	130.20	121.81	130.20	93.000	3,779,699
2026-05-18	126.28	134.26	122.78	127.46	91.040	4,263,815
2026-05-15	130.20	133.13	124.43	126.28	90.200	5,385,619
2026-05-14	134.68	136.05	121.21	131.87	94.190	10,454,386
2026-05-13	110.14	134.75	110.14	134.75	96.250	10,205,916
2026-05-12	114.80	114.80	107.80	112.29	80.210	5,636,004
2026-05-11	115.95	118.29	112.28	114.84	82.030	3,290,395
2026-05-08	115.95	119.45	114.81	115.56	82.540	3,387,635
2026-05-07	109.20	120.09	107.09	117.82	84.160	6,219,296
2026-05-06	105.00	111.12	101.15	109.20	78.000	6,345,907
2026-04-30	99.946	107.32	99.414	102.20	73.000	4,131,762
2026-04-29	99.120	102.17	96.838	101.08	72.200	4,463,434
2026-04-28	100.65	101.33	96.600	99.232	70.880	2,832,688
2026-04-27	100.16	101.47	97.020	99.204	70.860	2,937,014
2026-04-24	98.714	100.10	97.090	98.504	70.360	1,959,163
2026-04-23	100.72	101.91	96.600	99.120	70.800	2,741,624

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-03	0.2300 CNY
2025-06-09	0.2500 CNY
2025-01-21	0.3500 CNY
2024-07-01	0.7500 CNY
2023-09-19	0.6000 CNY
2022-06-21	0.3750 CNY
2021-08-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.