GCH 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	95.270	100.87	95.270	100.38	71.700	3,092,218
2026-04-21	96.292	98.420	95.214	97.020	69.300	2,384,011
2026-04-20	98.196	99.372	95.760	96.376	68.840	2,949,466
2026-04-17	99.162	99.960	94.234	98.378	70.270	3,914,406
2026-04-16	98.924	101.50	93.940	100.16	71.540	5,258,301
2026-04-15	97.356	99.400	92.400	95.522	68.230	4,339,116
2026-04-14	91.896	99.232	91.896	96.838	69.170	6,136,386
2026-04-13	90.300	95.326	89.320	92.064	65.760	4,278,182
2026-04-10	84.000	91.672	82.894	90.160	64.400	6,274,085
2026-04-09	81.550	84.896	79.184	82.880	59.200	5,049,642
2026-04-08	81.298	82.600	79.114	81.872	58.480	4,651,487
2026-04-07	75.320	80.976	74.718	79.646	56.890	4,258,611
2026-04-03	72.800	74.900	72.800	73.696	52.640	1,609,019
2026-04-02	75.866	75.866	72.184	73.612	52.580	1,462,341
2026-04-01	77.700	77.700	74.508	76.300	54.500	1,494,071
2026-03-31	76.300	77.252	73.780	74.452	53.180	2,303,190
2026-03-30	75.950	77.672	74.746	76.594	54.710	1,540,421
2026-03-27	74.060	79.072	73.584	77.700	55.500	1,591,176
2026-03-26	78.680	78.708	74.214	75.096	53.640	1,863,187
2026-03-25	75.600	78.610	73.346	78.484	56.060	3,810,793
2026-03-24	73.192	74.200	70.924	74.200	53.000	2,716,365
2026-03-23	77.882	77.882	70.658	71.722	51.230	3,233,680
2026-03-20	82.586	83.188	77.714	78.400	56.000	3,376,469
2026-03-19	87.458	88.018	81.340	81.984	58.560	2,485,175
2026-03-18	82.880	88.480	81.928	86.800	62.000	2,611,326
2026-03-17	84.000	85.792	81.592	82.502	58.930	3,129,710
2026-03-16	85.148	85.540	80.290	81.816	58.440	3,068,434
2026-03-13	84.924	86.436	83.720	84.952	60.680	1,626,932
2026-03-12	85.526	86.366	83.300	84.840	60.600	1,765,719
2026-03-11	88.158	90.300	84.980	85.610	61.150	2,602,917
2026-03-10	88.200	90.146	86.408	87.892	62.780	2,998,269
2026-03-09	91.812	91.812	83.524	85.512	61.080	4,448,065
2026-03-06	94.710	95.480	91.770	92.190	65.850	1,559,281
2026-03-05	96.642	97.832	92.680	93.954	67.110	2,098,296
2026-03-04	95.564	98.672	93.254	94.794	67.710	2,356,873
2026-03-03	104.43	105.92	93.800	96.516	68.940	4,717,499
2026-03-02	99.484	105.42	99.484	104.02	74.300	2,793,666
2026-02-27	102.20	103.99	100.76	102.23	73.020	2,599,633
2026-02-26	102.03	103.88	97.832	102.20	73.000	3,129,200
2026-02-25	102.17	106.23	98.014	102.03	72.880	3,770,082
2026-02-24	99.540	102.20	95.480	101.63	72.590	2,796,453
2026-02-13	97.370	101.47	97.370	99.540	71.100	3,780,026
2026-02-12	96.460	100.79	95.200	97.622	69.730	3,218,119
2026-02-11	96.866	99.778	94.220	95.900	68.500	3,118,295
2026-02-10	94.318	98.700	92.540	96.866	69.190	3,535,289
2026-02-09	95.900	99.386	92.554	94.710	67.650	3,733,475
2026-02-06	99.400	100.80	92.400	93.800	67.000	5,662,683
2026-02-05	95.760	103.60	95.620	101.64	72.600	7,564,852
2026-02-04	92.064	96.432	91.938	95.564	68.260	5,836,335
2026-02-03	85.400	91.658	85.400	91.168	65.120	3,840,124
2026-02-02	87.920	88.032	84.252	85.722	61.230	4,882,893
2026-01-30	84.294	87.220	80.500	86.604	61.860	5,365,306
2026-01-29	85.246	88.200	83.412	84.840	60.600	4,927,856
2026-01-28	86.800	87.220	81.424	85.400	61.000	4,624,675
2026-01-27	84.462	87.500	83.720	86.352	61.680	4,595,234
2026-01-26	90.860	91.364	82.600	84.812	60.580	5,586,351
2026-01-23	87.500	87.626	83.594	87.304	62.360	3,791,704
2026-01-22	85.400	87.752	84.000	86.982	62.130	4,217,055
2026-01-21	82.558	86.240	79.800	85.610	61.150	5,687,812
2026-01-20	84.392	86.674	80.514	82.376	58.840	5,402,068

← NewerPage 3 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.