Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.630	12.740	12.240	12.620	11.603	4,277,136
2024-01-23	12.290	12.560	12.150	12.500	11.493	4,836,421
2024-01-22	13.040	13.080	12.010	12.280	11.291	5,697,059
2024-01-19	13.280	13.430	13.030	13.040	11.989	3,573,387
2024-01-18	13.400	13.510	12.920	13.370	12.293	6,207,820
2024-01-17	13.830	13.870	13.400	13.400	12.320	4,373,000
2024-01-16	14.000	14.100	13.760	13.880	12.762	4,224,924
2024-01-15	14.110	14.150	13.900	14.000	12.872	3,036,996
2024-01-12	14.230	14.380	14.100	14.130	12.992	3,875,250
2024-01-11	13.990	14.290	13.910	14.260	13.111	4,280,200
2024-01-10	14.100	14.200	13.800	13.990	12.863	4,380,316
2024-01-09	14.140	14.430	14.120	14.210	13.065	4,830,007
2024-01-08	14.450	14.480	14.100	14.100	12.964	5,065,978
2024-01-05	14.750	14.970	14.450	14.510	13.341	5,184,300
2024-01-04	14.850	14.890	14.710	14.760	13.571	3,963,768
2024-01-03	15.140	15.190	14.760	14.940	13.736	7,384,513
2024-01-02	15.400	15.770	15.140	15.150	13.929	9,839,600
2023-12-29	15.030	15.250	14.980	15.230	14.003	8,250,818
2023-12-28	14.510	15.120	14.360	14.980	13.773	10,260,440
2023-12-27	14.800	14.910	14.440	14.590	13.414	9,027,265
2023-12-26	15.250	15.250	14.760	14.830	13.635	10,294,673
2023-12-25	14.450	15.510	14.400	15.380	14.141	17,790,810
2023-12-22	14.510	14.640	14.290	14.370	13.212	5,522,481
2023-12-21	14.360	14.520	14.130	14.440	13.277	5,436,711
2023-12-20	14.730	14.800	14.350	14.350	13.194	5,184,907
2023-12-19	14.870	14.920	14.610	14.730	13.543	3,490,385
2023-12-18	15.090	15.120	14.800	14.810	13.617	4,501,481
2023-12-15	15.200	15.300	15.000	15.090	13.874	4,908,775
2023-12-14	15.660	15.820	15.140	15.160	13.939	8,661,823
2023-12-13	15.780	15.890	15.600	15.620	14.362	4,035,609
2023-12-12	15.710	15.810	15.550	15.780	14.509	4,338,605
2023-12-11	15.860	15.890	15.560	15.690	14.426	7,284,540
2023-12-08	15.850	15.980	15.790	15.860	14.582	3,642,246
2023-12-07	16.020	16.020	15.750	15.850	14.573	4,080,600
2023-12-06	15.910	16.170	15.820	16.030	14.738	3,364,574
2023-12-05	16.240	16.240	15.940	15.940	14.656	5,032,350
2023-12-04	16.270	16.460	16.180	16.260	14.950	4,122,564
2023-12-01	16.380	16.420	16.040	16.240	14.932	5,327,567
2023-11-30	16.700	16.860	16.300	16.410	15.088	5,845,149
2023-11-29	16.920	17.060	16.740	16.750	15.400	4,690,398
2023-11-28	16.720	16.990	16.620	16.980	15.612	6,067,882
2023-11-27	16.640	16.880	16.500	16.720	15.373	4,573,780
2023-11-24	17.090	17.090	16.640	16.680	15.336	7,225,300
2023-11-23	16.700	17.280	16.610	17.130	15.750	9,565,300
2023-11-22	16.980	17.080	16.700	16.710	15.364	7,009,190
2023-11-21	17.460	17.460	17.040	17.080	15.704	9,468,876
2023-11-20	17.420	17.510	17.140	17.440	16.035	10,952,700
2023-11-17	16.810	17.600	16.800	17.420	16.016	16,018,047
2023-11-16	17.230	17.660	17.000	17.000	15.630	13,774,563
2023-11-15	16.800	17.160	16.630	17.040	15.667	12,890,138
2023-11-14	16.540	16.830	16.500	16.670	15.327	7,283,807
2023-11-13	16.420	16.630	16.420	16.520	15.189	4,806,793
2023-11-10	16.450	16.750	16.360	16.430	15.106	5,727,302
2023-11-09	16.740	16.790	16.430	16.550	15.217	7,799,717
2023-11-08	16.790	16.790	16.490	16.690	15.345	8,159,350
2023-11-07	16.750	16.900	16.610	16.800	15.446	8,070,500
2023-11-06	16.550	16.780	16.510	16.780	15.428	8,587,725
2023-11-03	16.270	16.600	16.150	16.460	15.134	7,653,304
2023-11-02	16.590	16.650	16.120	16.130	14.830	7,660,660
2023-11-01	16.250	16.640	16.170	16.600	15.263	8,880,114

← NewerPage 12 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.