GCH 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	52.500	52.710	51.842	52.486	37.490	913,316
2025-10-23	51.212	52.752	50.932	52.220	37.300	1,734,328
2025-10-22	52.766	52.766	50.750	50.946	36.390	1,841,437
2025-10-21	51.800	52.836	51.478	52.220	37.300	1,770,890
2025-10-20	52.080	52.696	50.652	51.800	37.000	2,138,527
2025-10-17	53.466	53.494	51.212	51.422	36.730	2,372,890
2025-10-16	53.550	54.866	52.780	53.508	38.220	1,785,570
2025-10-15	53.172	53.676	52.220	53.340	38.100	1,644,622
2025-10-14	54.432	54.432	52.920	53.550	38.250	2,554,286
2025-10-13	53.522	54.222	50.974	53.564	38.260	2,574,058
2025-10-10	52.206	54.740	52.206	54.068	38.620	3,542,976
2025-10-09	54.600	54.600	51.800	52.780	37.700	4,145,537
2025-09-30	50.666	53.578	50.652	53.144	37.960	4,617,003
2025-09-29	49.140	51.786	49.140	50.666	36.190	4,410,945
2025-09-26	47.390	49.630	47.138	48.496	34.640	3,938,840
2025-09-25	46.144	48.034	45.822	47.320	33.800	3,377,970
2025-09-24	45.276	46.550	44.968	46.144	32.960	2,206,888
2025-09-23	44.716	45.332	43.316	45.262	32.330	1,666,836
2025-09-22	44.800	45.220	43.946	44.968	32.120	1,031,244
2025-09-19	44.100	45.430	43.722	44.940	32.100	1,695,076
2025-09-18	44.786	45.528	43.834	44.380	31.700	1,443,884
2025-09-17	44.604	44.856	44.240	44.562	31.830	811,024
2025-09-16	44.870	45.248	44.212	44.604	31.860	1,304,920
2025-09-15	45.080	45.444	43.232	45.220	32.300	1,632,670
2025-09-12	45.584	45.584	44.954	45.052	32.180	1,035,764
2025-09-11	45.024	45.710	44.884	45.584	32.560	1,405,244
2025-09-10	45.934	46.214	44.800	45.472	32.480	1,536,749
2025-09-09	46.298	46.340	45.486	46.032	32.880	1,178,818
2025-09-08	45.374	46.326	44.954	46.298	33.070	1,587,546
2025-09-05	44.940	45.388	44.604	45.374	32.410	869,079
2025-09-04	45.150	45.458	44.184	44.744	31.960	1,253,716
2025-09-03	45.682	46.032	44.800	45.052	32.180	940,058
2025-09-02	47.684	47.684	45.458	45.976	32.676	2,593,298
2025-09-01	48.006	48.552	47.390	47.628	33.850	2,463,908
2025-08-29	47.432	48.468	47.096	48.146	34.218	2,710,098
2025-08-28	47.320	48.048	45.990	47.460	33.730	2,550,088
2025-08-27	48.300	49.672	47.292	47.418	33.701	2,581,737
2025-08-26	48.706	48.832	47.880	48.468	34.447	1,760,044
2025-08-25	48.510	48.706	47.866	48.384	34.387	2,416,647
2025-08-22	48.216	49.042	48.048	48.524	34.487	2,097,307
2025-08-21	49.000	49.112	48.020	48.384	34.387	2,849,645
2025-08-20	47.712	49.560	47.124	48.888	34.745	3,030,403
2025-08-19	47.880	48.160	47.096	47.726	33.920	2,594,912
2025-08-18	48.370	48.370	47.614	47.908	34.049	4,943,923
2025-08-15	45.780	49.140	45.780	48.440	34.427	4,514,768
2025-08-14	47.348	48.174	45.738	45.864	32.596	3,513,089
2025-08-13	47.138	47.418	46.564	47.180	33.531	1,943,494
2025-08-12	47.320	47.600	46.522	46.858	33.303	2,314,365
2025-08-11	45.640	48.580	45.360	47.516	33.770	4,248,737
2025-08-08	46.130	46.172	44.702	45.724	32.497	2,736,657
2025-08-07	45.570	46.830	45.094	46.102	32.765	3,110,539
2025-08-06	45.430	45.598	44.926	45.528	32.357	1,820,174
2025-08-05	44.548	45.500	44.506	45.248	32.158	2,036,615
2025-08-04	44.044	44.548	43.526	44.534	31.651	1,396,633
2025-08-01	44.618	45.276	43.960	44.380	31.541	1,888,864
2025-07-31	45.080	45.472	44.282	44.422	31.571	1,982,478
2025-07-30	43.890	46.130	43.400	45.164	32.099	3,730,111
2025-07-29	44.786	44.786	42.952	43.778	31.114	1,592,425
2025-07-28	45.206	45.220	43.610	43.680	31.044	1,817,524
2025-07-25	43.820	45.010	43.820	44.156	31.382	1,305,275

← NewerPage 5 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.