GCH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	51.310	53.930	51.090	51.350	51.350	3,421,754
2026-10-20	50.600	52.680	48.880	51.120	51.120	3,315,147
2026-10-19	52.520	52.520	48.000	50.310	50.310	5,072,980
2026-10-16	55.500	55.980	51.700	52.040	52.040	4,305,347
2026-10-15	53.000	55.300	52.020	52.700	52.700	5,259,793
2026-10-14	58.250	60.000	56.100	56.110	56.110	5,304,965
2026-10-13	55.880	59.980	52.800	58.880	58.880	7,972,994
2026-10-12	60.840	60.930	57.300	57.300	57.300	5,541,877
2026-10-09	64.900	65.220	57.800	61.340	61.340	11,390,205
2026-10-08	74.460	76.000	65.880	66.570	66.570	11,710,687
2026-09-30	69.320	70.270	66.070	66.580	66.580	5,712,257
2026-09-29	69.000	70.000	67.100	68.110	68.110	7,558,384
2026-09-28	74.000	74.730	69.000	69.860	69.860	8,720,407
2026-09-24	71.950	75.770	71.210	74.100	74.100	9,981,304
2026-09-23	69.550	73.330	69.290	72.110	72.110	7,266,751
2026-09-22	73.800	73.810	68.580	69.620	69.620	7,674,599
2026-09-21	73.980	73.980	70.530	71.720	71.720	7,317,160
2026-09-18	67.920	70.880	66.220	70.700	70.700	10,023,714
2026-09-17	70.000	72.000	67.200	67.300	67.300	9,733,110
2026-09-16	68.200	72.000	66.720	70.410	70.410	12,471,993
2026-09-15	62.620	67.910	62.410	67.260	67.260	11,125,392
2026-09-14	56.510	63.430	55.800	62.000	62.000	8,746,515
2026-09-11	57.500	59.150	55.040	57.450	57.450	5,840,724
2026-09-10	55.630	59.090	55.500	58.530	58.530	4,681,008
2026-09-09	57.650	58.400	55.800	56.530	56.530	3,441,821
2026-09-08	56.620	57.600	54.900	56.920	56.920	4,199,008
2026-09-07	52.890	56.860	52.450	56.380	56.380	6,204,799
2026-09-04	55.090	55.400	51.670	52.430	52.430	4,421,915
2026-09-03	55.400	56.850	53.380	54.600	54.600	5,190,212
2026-09-02	54.020	55.240	53.100	54.780	54.780	3,726,135
2026-09-01	58.000	60.990	54.240	54.550	54.550	8,335,393
2026-08-31	55.050	57.500	53.500	57.290	57.290	4,618,903
2026-08-28	54.770	56.160	54.040	55.600	55.600	4,653,927
2026-08-27	52.780	55.780	51.210	54.800	54.800	6,527,721
2026-08-26	53.000	53.330	50.800	52.300	52.300	3,172,348
2026-08-25	51.820	53.000	50.010	52.280	52.280	4,270,506
2026-08-24	58.510	58.510	51.280	52.950	52.950	7,092,967
2026-08-21	54.990	59.950	54.990	59.100	59.100	6,530,568
2026-08-20	59.110	59.110	56.080	57.240	57.240	3,886,222
2026-08-19	61.290	62.210	56.000	57.270	57.270	6,177,559
2026-08-18	62.490	64.490	60.860	63.000	63.000	6,080,486
2026-08-17	60.000	63.330	59.110	62.640	62.640	6,865,890
2026-08-14	56.160	58.580	56.010	58.470	58.470	5,312,940
2026-08-13	57.400	59.490	55.710	55.900	55.900	5,891,102
2026-08-12	54.800	57.300	54.700	56.990	56.990	5,211,798
2026-08-11	57.090	57.790	54.600	55.200	55.200	4,812,307
2026-08-10	59.890	60.020	55.810	57.180	57.180	6,554,375
2026-08-07	54.630	61.580	52.880	60.080	60.080	10,864,891
2026-08-06	52.850	56.000	52.400	54.380	54.380	4,596,515
2026-08-05	50.000	55.090	50.000	53.800	53.800	4,911,871
2026-08-04	48.200	51.500	48.080	51.040	51.040	3,606,858
2026-08-03	50.170	50.500	47.580	48.520	48.520	4,520,796
2026-07-31	52.500	54.970	50.110	50.400	50.400	4,668,480
2026-07-30	51.760	53.360	47.360	49.450	49.450	4,596,528
2026-07-29	53.500	54.270	50.000	52.470	52.470	5,229,848
2026-07-28	55.500	57.780	52.880	53.500	53.500	5,090,578
2026-07-27	55.900	57.300	53.550	57.060	57.060	3,692,430
2026-07-24	55.100	56.970	54.190	54.640	54.640	3,207,508
2026-07-23	56.000	58.020	54.620	55.870	55.870	3,444,750
2026-07-22	58.710	59.500	55.080	56.000	56.000	4,772,541

Page 1 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.