Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.580	12.920	12.560	12.900	11.861	10,501,981
2024-04-26	12.290	12.810	12.280	12.720	11.695	9,422,799
2024-04-25	12.220	12.440	12.150	12.340	11.346	6,146,454
2024-04-24	12.120	12.220	12.040	12.220	11.235	6,440,068
2024-04-23	11.940	12.150	11.870	11.970	11.006	5,528,716
2024-04-22	11.820	12.030	11.500	11.820	10.868	5,189,413
2024-04-19	11.880	12.050	11.750	11.820	10.868	5,090,810
2024-04-18	11.870	12.190	11.680	11.980	11.015	8,148,145
2024-04-17	11.360	11.880	11.330	11.870	10.914	8,080,123
2024-04-16	11.780	11.910	11.060	11.080	10.187	9,153,019
2024-04-15	11.970	12.210	11.630	11.820	10.868	8,566,102
2024-04-12	12.240	12.410	11.900	11.970	11.006	7,136,589
2024-04-11	12.250	12.500	12.080	12.290	11.300	5,337,126
2024-04-10	12.740	12.800	12.300	12.330	11.337	7,943,400
2024-04-09	12.490	12.780	12.470	12.740	11.714	4,795,966
2024-04-08	12.760	12.900	12.550	12.560	11.548	5,923,210
2024-04-03	13.210	13.250	12.740	12.760	11.732	8,215,040
2024-04-02	13.450	13.550	13.160	13.260	12.192	6,948,461
2024-04-01	12.850	13.500	12.850	13.500	12.412	10,655,470
2024-03-29	12.930	13.200	12.660	12.850	11.815	4,437,173
2024-03-28	12.640	12.990	12.560	12.870	11.833	7,803,672
2024-03-27	13.330	13.360	12.630	12.650	11.631	8,029,400
2024-03-26	13.300	13.490	13.090	13.390	12.311	8,339,800
2024-03-25	13.590	13.770	13.300	13.310	12.238	7,777,833
2024-03-22	14.010	14.040	13.660	13.750	12.642	9,984,733
2024-03-21	14.010	14.200	13.900	14.090	12.955	12,136,626
2024-03-20	13.850	14.010	13.710	13.980	12.854	9,817,047
2024-03-19	13.900	13.970	13.730	13.880	12.762	11,155,325
2024-03-18	13.600	14.060	13.600	13.980	12.854	16,315,288
2024-03-15	13.380	13.600	13.300	13.580	12.486	9,647,409
2024-03-14	13.680	13.800	13.190	13.430	12.348	14,250,060
2024-03-13	13.150	14.190	13.070	13.680	12.578	26,626,230
2024-03-12	12.930	13.260	12.850	13.240	12.173	14,381,748
2024-03-11	12.580	12.850	12.530	12.820	11.787	6,493,065
2024-03-08	12.520	12.680	12.450	12.560	11.548	5,367,581
2024-03-07	12.870	13.050	12.550	12.550	11.539	8,029,534
2024-03-06	12.650	12.880	12.550	12.780	11.750	6,991,639
2024-03-05	12.750	12.900	12.450	12.690	11.668	8,737,184
2024-03-04	13.010	13.050	12.630	12.870	11.833	7,345,931
2024-03-01	13.000	13.060	12.760	13.010	11.962	8,731,260
2024-02-29	12.290	12.880	12.210	12.870	11.833	11,366,049
2024-02-28	13.200	13.510	12.260	12.300	11.309	18,954,546
2024-02-27	12.920	13.420	12.850	13.400	12.320	10,077,282
2024-02-26	12.900	13.190	12.860	12.980	11.934	9,459,966
2024-02-23	12.560	12.800	12.400	12.750	11.723	8,756,085
2024-02-22	12.330	12.550	12.250	12.490	11.484	6,229,313
2024-02-21	11.920	12.780	11.900	12.390	11.392	10,290,776
2024-02-20	12.150	12.150	11.810	12.040	11.070	5,958,479
2024-02-19	12.350	12.550	12.000	12.170	11.189	9,587,962
2024-02-08	11.510	12.390	11.510	12.290	11.300	11,002,423
2024-02-07	10.850	11.800	10.850	11.450	10.527	11,282,639
2024-02-06	9.800	11.000	9.670	10.850	9.976	9,561,204
2024-02-05	10.900	10.950	9.920	10.100	9.286	8,999,601
2024-02-02	11.590	11.820	10.600	10.970	10.086	6,846,854
2024-02-01	11.570	11.920	11.430	11.650	10.711	4,408,044
2024-01-31	12.420	12.600	11.770	11.770	10.822	5,423,171
2024-01-30	12.700	12.850	12.400	12.420	11.419	3,364,050
2024-01-29	13.050	13.310	12.810	12.810	11.778	4,851,992
2024-01-26	12.990	13.090	12.880	12.950	11.907	3,959,248
2024-01-25	12.620	13.080	12.500	13.060	12.008	5,676,433

← NewerPage 11 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.