Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.180	20.720	19.980	20.110	18.490	16,051,584
2023-07-31	20.280	21.300	20.200	20.350	18.710	22,131,307
2023-07-28	20.140	20.490	19.390	20.010	18.398	24,821,656
2023-07-27	21.400	21.440	20.210	20.230	18.600	39,881,192
2023-07-26	20.020	20.200	19.440	19.490	17.920	12,392,415
2023-07-25	19.700	20.700	19.700	20.220	18.591	20,924,899
2023-07-24	19.280	19.600	19.030	19.360	17.800	6,883,600
2023-07-21	20.150	20.150	19.250	19.290	17.736	18,158,274
2023-07-20	20.860	21.020	20.200	20.210	18.582	13,537,370
2023-07-19	21.000	21.080	20.600	20.780	19.106	20,461,930
2023-07-18	20.250	21.480	20.030	21.200	19.492	33,076,445
2023-07-17	20.500	20.550	20.020	20.170	18.545	12,284,630
2023-07-14	20.690	20.900	19.870	20.580	18.922	24,051,250
2023-07-13	21.300	21.400	20.600	20.730	19.060	24,006,771
2023-07-12	21.450	22.200	21.200	21.270	19.556	39,872,553
2023-07-11	20.530	22.120	20.450	21.650	19.906	42,348,120
2023-07-10	20.610	20.870	20.420	20.820	19.143	19,799,948
2023-07-07	20.760	21.130	20.420	20.490	18.839	23,322,538
2023-07-06	21.060	21.210	20.680	21.180	19.474	29,367,784
2023-07-05	21.790	21.980	20.990	21.050	19.354	39,967,147
2023-07-04	22.300	23.000	21.000	21.680	19.933	81,794,469
2023-07-03	20.500	21.540	20.410	21.540	19.805	24,245,758
2023-06-30	19.350	19.940	19.150	19.580	18.002	13,809,100
2023-06-29	19.150	19.790	19.050	19.440	17.874	13,144,758
2023-06-28	19.250	19.480	18.700	19.240	17.690	14,794,590
2023-06-27	19.010	19.480	18.800	19.340	17.782	13,781,807
2023-06-26	19.700	20.100	18.900	18.940	17.414	21,206,045
2023-06-21	20.080	20.340	19.800	19.890	18.287	19,691,311
2023-06-20	19.720	20.130	19.510	20.070	18.453	22,692,797
2023-06-19	19.780	20.170	19.650	19.760	18.168	18,286,888
2023-06-16	20.130	20.350	19.820	19.900	18.297	21,287,181
2023-06-15	19.780	20.380	19.570	20.150	18.527	30,125,335
2023-06-14	19.860	20.350	19.550	19.930	18.324	29,694,517
2023-06-13	19.910	20.400	19.710	19.850	18.251	33,776,398
2023-06-12	18.710	20.850	18.580	20.110	18.490	48,647,062
2023-06-09	18.500	19.300	18.500	19.000	17.469	29,546,024
2023-06-08	18.200	18.630	18.020	18.170	16.706	15,343,726
2023-06-07	18.590	18.690	18.050	18.300	16.826	15,882,569
2023-06-06	19.150	19.220	18.470	18.600	17.101	23,620,488
2023-06-05	19.200	19.560	18.730	19.400	17.837	35,671,943
2023-06-02	18.890	19.140	18.760	18.920	17.396	20,832,735
2023-06-01	18.610	19.420	18.610	19.050	17.515	31,231,147
2023-05-31	18.660	19.450	18.500	18.920	17.396	59,589,969
2023-05-30	17.190	18.820	17.190	18.820	17.304	55,766,124
2023-05-29	18.090	18.120	17.010	17.110	15.731	26,851,339
2023-05-26	17.410	18.590	17.060	18.380	16.899	25,325,489
2023-05-25	17.400	17.790	17.160	17.480	16.072	9,308,302
2023-05-24	17.430	17.780	17.310	17.450	16.044	8,241,606
2023-05-23	18.020	18.150	17.620	17.630	16.210	12,236,492
2023-05-22	17.520	17.960	17.320	17.800	16.366	10,331,395
2023-05-19	17.400	17.600	17.310	17.530	16.118	5,073,146
2023-05-18	17.410	17.850	17.410	17.560	16.145	8,994,629
2023-05-17	17.400	17.590	17.250	17.490	16.081	6,500,893
2023-05-16	17.500	17.510	17.250	17.300	15.906	6,628,685
2023-05-15	16.990	17.520	16.950	17.500	16.090	10,109,820
2023-05-12	17.500	17.580	17.010	17.010	15.640	8,331,200
2023-05-11	17.500	17.850	17.250	17.550	16.136	12,499,964
2023-05-10	16.800	17.870	16.630	17.640	16.219	18,041,159
2023-05-09	17.170	17.170	16.760	16.770	15.419	7,279,453
2023-05-08	17.060	17.370	17.050	17.160	15.777	6,384,780

← NewerPage 14 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.