GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	82.614	86.660	82.600	84.700	60.500	4,094,423
2026-01-16	85.400	89.586	83.496	86.674	61.910	6,043,293
2026-01-15	80.458	84.924	80.220	83.118	59.370	5,839,176
2026-01-14	85.666	87.514	80.094	82.194	58.710	8,846,111
2026-01-13	77.000	93.240	76.328	87.248	62.320	10,902,453
2026-01-12	77.000	83.790	74.424	77.700	55.500	10,064,149
2026-01-09	74.690	77.826	72.366	75.040	53.600	6,547,035
2026-01-08	70.868	76.272	70.868	75.180	53.700	7,369,169
2026-01-07	64.568	74.298	63.014	72.744	51.960	10,526,864
2026-01-06	59.332	65.268	58.520	64.456	46.040	6,595,636
2026-01-05	58.100	60.186	57.680	59.332	42.380	3,184,438
2025-12-31	57.820	58.058	56.728	57.680	41.200	1,502,744
2025-12-30	58.688	58.688	57.232	57.666	41.190	1,692,059
2025-12-29	56.980	59.962	56.448	58.716	41.940	4,036,447
2025-12-26	54.992	57.358	54.950	56.686	40.490	2,495,199
2025-12-25	53.886	55.412	53.648	55.314	39.510	1,257,280
2025-12-24	53.788	54.306	53.326	54.152	38.680	883,177
2025-12-23	54.964	55.146	53.396	53.998	38.570	1,114,451
2025-12-22	54.404	54.936	53.774	54.740	39.100	1,100,659
2025-12-19	54.096	55.062	53.900	54.138	38.670	776,208
2025-12-18	54.586	55.132	53.704	53.830	38.450	841,694
2025-12-17	52.976	53.900	52.150	53.704	38.360	1,683,410
2025-12-16	55.020	55.580	52.878	52.976	37.840	1,438,848
2025-12-15	54.880	55.636	54.250	55.006	39.290	1,311,664
2025-12-12	56.000	56.280	55.314	55.608	39.720	1,346,393
2025-12-11	58.170	58.198	55.062	55.888	39.920	2,325,954
2025-12-10	55.720	58.352	55.174	57.610	41.150	2,844,488
2025-12-09	54.320	55.594	54.320	55.580	39.700	1,261,160
2025-12-08	55.048	55.076	54.096	54.740	39.100	1,106,588
2025-12-05	54.418	55.020	53.928	54.782	39.130	975,495
2025-12-04	54.614	55.202	54.180	54.670	39.050	840,580
2025-12-03	55.230	55.860	54.390	54.726	39.090	1,255,869
2025-12-02	54.068	55.706	53.760	55.230	39.450	2,516,721
2025-12-01	52.318	54.964	51.744	54.180	38.700	2,590,198
2025-11-28	50.722	51.716	50.120	51.702	36.930	842,418
2025-11-27	51.086	52.206	50.414	50.764	36.260	1,501,259
2025-11-26	51.240	52.626	50.400	51.170	36.550	1,651,641
2025-11-25	50.148	51.800	50.148	51.030	36.450	992,118
2025-11-24	50.106	50.946	49.532	50.442	36.030	1,333,816
2025-11-21	52.514	52.990	49.112	50.358	35.970	3,073,037
2025-11-20	53.046	53.620	52.052	53.186	37.990	1,604,565
2025-11-19	53.340	54.600	52.164	53.046	37.890	3,010,019
2025-11-18	55.020	55.832	53.382	53.452	38.180	1,983,786
2025-11-17	55.048	55.804	53.648	54.278	38.770	1,835,737
2025-11-14	57.470	57.778	55.552	55.580	39.700	1,808,040
2025-11-13	57.008	58.786	56.588	57.904	41.360	2,154,195
2025-11-12	55.370	57.680	55.034	57.540	41.100	2,598,820
2025-11-11	55.832	56.840	55.370	55.482	39.630	1,730,417
2025-11-10	54.796	56.672	54.474	56.084	40.060	2,610,405
2025-11-07	52.780	57.120	52.780	54.530	38.950	3,468,510
2025-11-06	50.848	53.172	50.442	52.906	37.790	2,340,312
2025-11-05	50.694	51.604	50.092	50.848	36.320	1,193,083
2025-11-04	52.948	53.564	51.128	51.590	36.850	1,477,845
2025-11-03	52.640	53.438	51.618	52.948	37.820	1,811,910
2025-10-31	51.828	52.822	51.212	52.178	37.270	1,163,456
2025-10-30	52.780	53.032	51.254	51.618	36.870	1,399,956
2025-10-29	51.632	53.130	51.380	52.920	37.800	1,841,781
2025-10-28	51.982	52.640	51.254	51.968	37.120	1,450,231
2025-10-27	52.486	53.102	50.778	51.422	36.730	2,080,105
2025-10-24	52.500	52.710	51.842	52.486	37.490	913,316

← NewerPage 4 of 21 · 1,212 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.