GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	68.726	69.818	67.732	68.880	34.831	2,175,695
2025-04-24	70.350	70.714	68.418	69.146	34.966	2,629,971
2025-04-23	73.500	73.612	70.196	70.700	35.751	3,563,292
2025-04-22	74.942	75.418	72.450	74.410	37.627	3,260,297
2025-04-21	71.428	76.888	71.428	74.942	37.896	5,224,783
2025-04-18	74.340	74.634	72.100	72.170	36.495	3,084,544
2025-04-17	69.986	76.944	68.684	75.460	38.158	7,069,021
2025-04-16	73.780	75.306	68.754	69.986	35.390	6,156,133
2025-04-15	75.600	76.944	72.786	74.060	37.450	3,698,926
2025-04-14	75.208	79.646	73.500	74.760	37.804	5,401,179
2025-04-11	69.440	78.764	68.726	75.432	38.144	8,498,078
2025-04-10	64.652	73.864	64.652	68.012	34.392	7,037,742
2025-04-09	65.800	72.618	59.122	67.690	34.229	9,684,808
2025-04-08	63.154	66.500	61.740	64.400	32.566	6,669,738
2025-04-07	61.936	68.572	58.800	60.578	30.633	7,959,191
2025-04-03	57.330	59.094	55.748	57.442	29.047	2,254,768
2025-04-02	58.660	59.738	57.190	57.722	29.189	2,008,874
2025-04-01	58.884	60.662	58.380	58.912	29.790	2,036,066
2025-03-31	58.996	62.328	58.352	58.884	29.776	2,422,173
2025-03-28	59.906	62.076	59.234	59.514	30.095	2,645,983
2025-03-27	58.198	60.844	58.128	59.500	30.088	2,790,491
2025-03-26	56.560	58.800	56.014	58.646	29.656	2,793,894
2025-03-25	55.160	57.120	55.160	56.658	28.651	2,739,555
2025-03-24	51.520	55.944	51.520	54.334	27.475	2,400,323
2025-03-21	53.508	53.592	51.464	51.996	26.293	1,140,077
2025-03-20	53.704	53.760	53.018	53.256	26.930	511,103
2025-03-19	53.900	54.712	53.480	53.564	27.086	911,934
2025-03-18	52.710	54.068	52.332	53.942	27.277	1,431,169
2025-03-17	52.570	52.962	52.290	52.612	26.605	733,136
2025-03-14	51.492	52.710	50.708	52.556	26.576	1,099,816
2025-03-13	52.150	52.346	50.820	51.002	25.791	935,030
2025-03-12	52.570	52.570	51.632	52.094	26.343	468,447
2025-03-11	52.514	52.514	51.548	52.346	26.470	626,467
2025-03-10	53.060	54.026	52.150	52.570	26.583	825,930
2025-03-07	52.234	53.718	51.450	52.920	26.760	927,963
2025-03-06	50.876	52.472	50.820	52.206	26.399	1,399,491
2025-03-05	51.520	51.520	50.400	50.946	25.762	666,477
2025-03-04	51.268	52.248	50.820	51.268	25.925	651,973
2025-03-03	50.848	51.800	50.638	51.170	25.875	957,761
2025-02-28	53.200	53.200	50.638	50.834	25.706	1,346,112
2025-02-27	51.240	53.788	51.240	52.906	26.753	1,620,221
2025-02-26	50.750	51.674	50.750	51.590	26.088	571,604
2025-02-25	51.590	51.590	50.736	50.890	25.734	442,099
2025-02-24	51.968	52.094	51.184	51.282	25.932	642,934
2025-02-21	51.758	52.066	51.086	52.010	26.300	682,848
2025-02-20	51.156	51.744	51.044	51.478	26.031	718,613
2025-02-19	50.974	51.506	50.554	51.170	25.875	618,478
2025-02-18	52.220	52.430	50.582	50.946	25.762	779,868
2025-02-17	51.520	52.318	51.030	52.052	26.321	507,656
2025-02-14	52.080	52.262	51.282	51.912	26.251	555,282
2025-02-13	52.878	53.060	51.450	51.800	26.194	760,601
2025-02-12	53.354	53.382	52.542	53.102	26.853	757,922
2025-02-11	54.404	54.404	52.920	53.200	26.902	589,624
2025-02-10	54.558	55.006	53.354	54.712	27.667	762,066
2025-02-07	54.250	55.104	53.410	54.838	27.730	782,896
2025-02-06	52.346	54.138	51.730	54.012	27.313	749,249
2025-02-05	52.500	52.906	51.254	52.360	26.477	584,592
2025-01-27	51.884	53.186	51.884	52.430	26.513	177,062
2025-01-24	51.590	52.640	51.590	52.262	26.428	192,627
2025-01-23	52.150	53.144	51.968	52.052	26.321	322,214

← NewerPage 7 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.