Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.250	16.640	16.170	16.600	15.263	8,880,114
2023-10-31	16.540	16.580	16.110	16.180	14.876	6,214,846
2023-10-30	16.660	16.760	16.250	16.540	15.207	7,118,145
2023-10-27	16.600	16.880	16.460	16.610	15.272	7,979,460
2023-10-26	16.300	16.680	16.020	16.670	15.327	8,166,037
2023-10-25	16.100	16.580	16.000	16.370	15.051	7,727,651
2023-10-24	15.780	16.150	15.730	15.920	14.637	5,425,535
2023-10-23	16.500	16.590	15.520	15.770	14.499	8,775,081
2023-10-20	16.610	16.960	16.570	16.650	15.309	4,728,950
2023-10-19	17.320	17.320	16.660	16.680	15.336	9,340,341
2023-10-18	17.340	17.590	17.120	17.330	15.934	6,563,576
2023-10-17	17.560	17.660	17.220	17.420	16.016	6,806,530
2023-10-16	17.850	17.890	17.510	17.580	16.164	7,245,056
2023-10-13	18.000	18.230	17.810	17.890	16.449	9,671,728
2023-10-12	17.850	18.180	17.730	18.110	16.651	12,056,759
2023-10-11	17.900	17.970	17.600	17.800	16.366	8,778,993
2023-10-10	18.090	18.090	17.790	17.910	16.467	9,536,222
2023-10-09	17.480	18.230	17.480	18.110	16.651	15,662,028
2023-09-28	17.320	17.650	17.320	17.440	16.035	7,682,167
2023-09-27	17.300	17.620	17.230	17.260	15.869	8,637,256
2023-09-26	17.480	17.520	17.170	17.270	15.879	8,639,646
2023-09-25	17.730	17.980	17.400	17.570	16.154	8,874,443
2023-09-22	17.500	17.880	17.350	17.820	16.384	9,717,586
2023-09-21	18.070	18.290	17.640	17.740	16.311	11,970,119
2023-09-20	18.110	18.820	18.060	18.240	16.770	15,121,851
2023-09-19	18.270	18.390	17.930	18.310	16.835	15,547,385
2023-09-18	17.800	18.700	17.720	18.530	17.037	31,373,997
2023-09-15	17.300	18.230	17.190	18.090	16.632	26,969,746
2023-09-14	17.210	17.360	17.020	17.100	15.722	5,221,832
2023-09-13	17.760	17.830	17.250	17.310	15.915	8,987,900
2023-09-12	17.800	18.190	17.610	17.890	16.449	13,725,765
2023-09-11	17.190	17.680	17.120	17.610	16.191	8,157,495
2023-09-08	17.000	17.330	17.000	17.200	15.814	3,752,933
2023-09-07	17.650	17.650	17.110	17.160	15.777	6,775,762
2023-09-06	17.550	17.800	17.420	17.720	16.292	5,126,875
2023-09-05	17.740	17.860	17.510	17.650	16.228	5,801,023
2023-09-04	17.520	17.750	17.400	17.730	16.302	6,497,064
2023-09-01	17.350	17.580	17.300	17.450	16.044	5,747,284
2023-08-31	17.460	17.500	17.250	17.310	15.915	5,361,038
2023-08-30	17.580	17.790	17.400	17.620	16.200	8,140,212
2023-08-29	16.810	17.690	16.810	17.580	16.164	11,321,698
2023-08-28	17.900	17.900	16.880	16.960	15.594	8,175,118
2023-08-25	17.020	17.280	16.660	16.770	15.419	6,829,746
2023-08-24	17.200	17.530	17.050	17.210	15.823	7,129,057
2023-08-23	17.540	17.720	17.300	17.310	15.915	5,143,900
2023-08-22	17.860	17.930	17.270	17.680	16.256	7,357,913
2023-08-21	17.580	18.100	17.510	17.640	16.219	4,148,685
2023-08-18	17.950	18.190	17.710	17.720	16.292	5,851,359
2023-08-17	17.550	17.990	17.360	17.890	16.449	8,769,717
2023-08-16	17.900	17.900	17.530	17.550	16.136	4,918,800
2023-08-15	17.980	18.230	17.690	17.860	16.421	7,955,221
2023-08-14	17.920	17.980	17.520	17.980	16.531	9,330,927
2023-08-11	18.310	18.370	17.980	18.030	16.577	7,424,812
2023-08-10	18.200	18.440	18.120	18.280	16.807	6,916,600
2023-08-09	18.810	18.820	18.230	18.280	16.807	20,521,518
2023-08-08	19.660	19.790	19.000	19.020	17.488	19,794,200
2023-08-07	19.680	19.950	19.540	19.630	18.048	9,362,473
2023-08-04	19.720	20.040	19.640	19.860	18.260	10,358,201
2023-08-03	19.900	20.060	19.590	19.700	18.113	11,871,524
2023-08-02	19.950	20.390	19.820	20.080	18.462	10,146,358

← NewerPage 13 of 21 · 1,212 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.