Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.300	10.630	10.220	10.530	9.986	24,342,128
2024-07-25	9.580	10.220	9.460	10.220	9.692	13,880,129
2024-07-24	9.640	9.640	9.200	9.290	8.810	5,888,058
2024-07-23	9.850	9.920	9.610	9.640	9.142	3,068,376
2024-07-22	9.850	9.990	9.850	9.870	9.360	2,487,900
2024-07-19	9.930	9.990	9.840	9.900	9.389	3,322,763
2024-07-18	10.000	10.010	9.850	9.930	9.417	3,214,050
2024-07-17	10.160	10.250	10.030	10.040	9.522	3,272,780
2024-07-16	10.190	10.260	10.130	10.200	9.673	2,479,600
2024-07-15	10.340	10.380	10.120	10.220	9.692	4,287,300
2024-07-12	10.320	10.370	10.220	10.350	9.816	4,285,901
2024-07-11	10.060	10.320	10.060	10.310	9.778	6,703,087
2024-07-10	9.750	10.030	9.740	9.890	9.379	5,145,915
2024-07-09	9.640	9.830	9.360	9.760	9.256	5,797,970
2024-07-08	10.080	10.080	9.600	9.640	9.142	4,176,264
2024-07-05	9.960	10.040	9.780	9.970	9.455	3,771,970
2024-07-04	10.200	10.340	9.920	9.960	9.446	5,481,347
2024-07-03	10.450	10.620	10.410	10.490	9.645	3,729,194
2024-07-02	10.620	10.660	10.420	10.510	9.663	3,758,902
2024-07-01	10.530	10.630	10.310	10.610	9.755	3,787,250
2024-06-28	10.420	10.650	10.380	10.530	9.682	3,772,376
2024-06-27	10.700	10.740	10.410	10.420	9.580	4,664,900
2024-06-26	10.350	10.730	10.240	10.710	9.847	6,362,546
2024-06-25	10.310	10.540	10.230	10.320	9.489	4,141,600
2024-06-24	10.620	10.650	10.250	10.290	9.461	5,253,307
2024-06-21	10.880	10.880	10.610	10.720	9.856	3,294,739
2024-06-20	11.110	11.130	10.710	10.730	9.866	5,561,261
2024-06-19	11.390	11.500	11.170	11.170	10.270	3,762,700
2024-06-18	11.150	11.430	11.120	11.410	10.491	4,444,154
2024-06-17	11.070	11.210	10.990	11.160	10.261	4,021,400
2024-06-14	11.090	11.140	10.920	11.080	10.187	4,214,395
2024-06-13	11.150	11.220	10.990	11.090	10.197	3,991,448
2024-06-12	11.010	11.190	10.970	11.140	10.242	2,988,060
2024-06-11	10.870	11.050	10.760	11.010	10.123	3,079,641
2024-06-07	11.010	11.160	10.910	11.030	10.141	3,399,930
2024-06-06	11.300	11.430	10.870	10.930	10.049	6,539,800
2024-06-05	11.490	11.620	11.330	11.330	10.417	3,032,740
2024-06-04	11.530	11.570	11.240	11.540	10.610	5,103,071
2024-06-03	11.820	11.970	11.450	11.540	10.610	4,577,356
2024-05-31	11.650	11.880	11.640	11.810	10.858	4,464,081
2024-05-30	11.570	11.700	11.480	11.600	10.665	3,369,636
2024-05-29	11.500	11.690	11.430	11.570	10.638	3,376,768
2024-05-28	11.600	11.660	11.410	11.460	10.537	4,273,555
2024-05-27	11.610	11.650	11.280	11.580	10.647	4,045,116
2024-05-24	11.740	11.740	11.540	11.540	10.610	3,839,050
2024-05-23	11.950	12.040	11.720	11.740	10.794	4,477,926
2024-05-22	11.980	12.090	11.910	12.050	11.079	3,052,636
2024-05-21	12.130	12.130	11.880	11.970	11.006	4,500,380
2024-05-20	12.220	12.350	12.120	12.170	11.189	4,802,162
2024-05-17	12.080	12.230	12.030	12.220	11.235	4,399,195
2024-05-16	12.240	12.320	12.050	12.110	11.134	4,354,809
2024-05-15	12.400	12.400	12.160	12.190	11.208	3,207,500
2024-05-14	12.400	12.520	12.330	12.400	11.401	4,167,349
2024-05-13	12.480	12.480	12.150	12.350	11.355	4,991,002
2024-05-10	12.790	12.820	12.490	12.530	11.520	5,022,087
2024-05-09	12.500	12.820	12.500	12.790	11.760	4,273,885
2024-05-08	12.840	12.870	12.520	12.570	11.557	5,244,685
2024-05-07	12.880	12.920	12.700	12.880	11.842	5,040,341
2024-05-06	12.990	13.090	12.820	12.880	11.842	6,774,851
2024-04-30	12.910	13.030	12.650	12.750	11.723	7,222,300

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2520 CNY
2025-07-07	0.3130 CNY
2024-07-04	0.3200 CNY
2022-07-27	0.3000 CNY
2021-07-02	0.1500 CNY
2019-07-01	0.3150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.