Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.410	17.490	16.940	17.000	15.630	7,235,399
2023-05-04	17.390	17.730	17.310	17.400	15.998	7,700,859
2023-04-28	17.240	17.550	17.200	17.380	15.980	7,389,656
2023-04-27	17.500	17.670	17.200	17.250	15.860	8,543,869
2023-04-26	16.700	17.580	16.640	17.440	16.035	13,538,806
2023-04-25	17.350	17.500	16.550	16.780	15.428	15,570,196
2023-04-24	17.120	18.140	17.020	17.610	16.191	14,208,331
2023-04-21	17.780	17.990	17.190	17.200	15.814	10,068,770
2023-04-20	18.090	18.090	17.660	17.780	16.347	11,629,179
2023-04-19	18.350	18.390	18.120	18.140	16.678	9,913,325
2023-04-18	18.720	18.840	18.420	18.440	16.954	10,407,035
2023-04-17	18.870	19.280	18.620	18.720	17.212	14,689,635
2023-04-14	18.470	18.830	18.300	18.600	17.101	11,651,859
2023-04-13	18.800	18.800	18.260	18.290	16.816	11,566,893
2023-04-12	19.060	19.130	18.750	18.830	17.313	7,881,900
2023-04-11	19.140	19.220	18.860	19.130	17.589	7,509,591
2023-04-10	19.420	19.540	19.100	19.130	17.589	7,826,982
2023-04-07	19.600	19.780	19.360	19.390	17.828	8,070,281
2023-04-06	19.470	19.620	19.200	19.600	18.021	10,000,614
2023-04-04	19.950	19.950	19.420	19.540	17.966	12,070,584
2023-04-03	20.100	20.180	19.700	19.950	18.343	12,155,714
2023-03-31	20.060	20.550	20.030	20.100	18.481	10,445,108
2023-03-30	20.510	20.600	19.870	20.090	18.471	12,119,782
2023-03-29	20.110	20.930	20.100	20.490	18.839	20,334,395
2023-03-28	19.830	20.280	19.650	20.280	18.646	14,044,928
2023-03-27	19.550	19.970	19.380	19.830	18.232	9,097,519
2023-03-24	19.830	20.090	19.650	19.680	18.094	10,145,352
2023-03-23	19.920	20.230	19.770	19.820	18.223	10,830,599
2023-03-22	20.590	20.680	20.100	20.150	18.527	15,526,162
2023-03-21	19.420	20.420	19.110	20.420	18.775	21,370,555
2023-03-20	19.180	19.650	18.660	19.550	17.975	16,022,219
2023-03-17	19.780	19.790	19.160	19.280	17.727	14,514,421
2023-03-16	19.910	20.200	19.520	19.530	17.956	13,072,466
2023-03-15	20.510	20.850	20.140	20.200	18.572	12,693,990
2023-03-14	21.200	21.280	19.720	20.450	18.802	22,264,074
2023-03-13	21.870	21.870	21.060	21.150	19.446	15,458,210
2023-03-10	22.820	22.950	22.040	22.040	20.264	13,133,627
2023-03-09	22.700	23.170	22.530	22.990	21.138	11,141,113
2023-03-08	22.460	22.700	22.320	22.700	20.871	7,766,724
2023-03-07	22.810	23.070	22.530	22.530	20.715	10,384,144
2023-03-06	23.250	23.250	22.520	22.850	21.009	14,500,011
2023-03-03	23.010	23.360	22.800	23.250	21.377	15,949,872
2023-03-02	24.000	24.060	23.160	23.220	21.349	32,563,996
2023-03-01	24.560	24.690	24.050	24.470	22.498	17,585,733
2023-02-28	25.150	25.250	24.510	24.790	22.793	16,744,136
2023-02-27	24.390	24.770	23.950	24.770	22.774	16,759,039
2023-02-24	24.770	24.780	24.160	24.430	22.462	15,080,055
2023-02-23	23.700	24.810	23.700	24.770	22.774	25,423,530
2023-02-22	24.120	24.120	23.610	23.850	21.928	13,936,866
2023-02-21	23.660	24.280	23.470	24.200	22.250	21,158,058
2023-02-20	23.320	23.710	22.730	23.650	21.745	14,806,971
2023-02-17	23.980	24.190	23.260	23.320	21.441	17,905,021
2023-02-16	24.760	24.950	23.660	23.980	22.048	23,475,710
2023-02-15	24.950	25.370	24.700	24.780	22.783	18,938,708
2023-02-14	25.560	25.560	24.870	24.920	22.912	22,288,842
2023-02-13	25.300	25.600	25.100	25.560	23.501	18,323,697
2023-02-10	25.660	26.020	25.290	25.510	23.455	29,674,055
2023-02-09	25.720	26.750	25.510	26.030	23.933	57,035,050
2023-02-08	24.360	26.000	24.250	25.710	23.639	50,223,759
2023-02-07	24.500	24.920	24.390	24.780	22.783	24,174,490

← NewerPage 15 of 21 · 1,219 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.