Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.710	24.720	24.020	24.370	22.407	18,222,664
2023-02-03	25.180	25.340	24.170	24.710	22.719	26,852,166
2023-02-02	25.000	25.750	24.620	25.120	23.096	38,907,562
2023-02-01	24.390	25.210	24.290	25.030	23.013	41,189,603
2023-01-31	24.700	24.920	24.100	24.270	22.315	52,811,695
2023-01-30	23.750	24.660	23.680	24.660	22.673	30,665,325
2023-01-20	21.940	22.480	21.860	22.420	20.614	17,112,008
2023-01-19	22.130	22.130	21.810	21.830	20.071	12,325,351
2023-01-18	22.450	22.580	22.090	22.130	20.347	15,386,279
2023-01-17	22.410	22.650	22.000	22.490	20.678	15,269,893
2023-01-16	22.910	22.910	22.250	22.400	20.595	22,286,904
2023-01-13	23.580	23.800	22.660	22.900	21.055	19,403,220
2023-01-12	23.320	23.820	23.160	23.340	21.459	20,779,396
2023-01-11	24.000	24.090	23.380	23.380	21.496	23,505,322
2023-01-10	23.170	24.420	22.710	24.170	22.223	45,006,952
2023-01-09	23.500	24.180	23.110	23.170	21.303	39,489,131
2023-01-06	21.870	23.200	21.800	22.990	21.138	40,069,804
2023-01-05	21.650	22.410	21.530	22.010	20.237	29,187,458
2023-01-04	21.620	21.860	21.100	21.430	19.703	18,932,650
2023-01-03	21.500	22.100	20.890	21.990	20.218	20,577,163
2022-12-30	21.600	22.150	21.450	21.670	19.924	16,804,979
2022-12-29	21.430	21.890	21.210	21.270	19.556	16,403,367
2022-12-28	22.120	22.250	21.200	21.430	19.703	20,166,495
2022-12-27	22.510	22.750	21.700	22.350	20.549	18,192,551
2022-12-26	21.000	22.960	20.850	22.470	20.660	25,498,864
2022-12-23	22.550	22.740	20.720	21.240	19.529	27,034,484
2022-12-22	23.700	23.740	22.800	23.000	21.147	21,087,361
2022-12-21	24.050	24.050	22.510	22.910	21.064	31,677,642
2022-12-20	23.500	24.370	23.020	24.160	22.213	41,502,790
2022-12-19	22.300	24.250	22.300	23.650	21.745	43,749,747
2022-12-16	22.990	23.120	22.200	22.290	20.494	18,804,295
2022-12-15	22.070	23.370	22.070	23.240	21.368	25,374,340
2022-12-14	22.530	23.060	22.100	22.190	20.402	13,855,505
2022-12-13	22.500	23.430	22.450	22.800	20.963	16,025,796
2022-12-12	22.520	22.850	22.090	22.700	20.871	13,710,613
2022-12-09	22.940	22.950	22.390	22.520	20.706	16,835,736
2022-12-08	23.580	23.940	22.890	22.940	21.092	18,966,891
2022-12-07	23.510	24.390	23.500	23.660	21.754	23,812,586
2022-12-06	23.400	24.620	23.180	23.940	22.011	32,722,522
2022-12-05	23.200	23.650	22.850	23.350	21.469	21,134,214
2022-12-02	23.510	23.590	23.000	23.010	21.156	19,433,644
2022-12-01	24.600	24.830	23.460	23.500	21.607	44,418,832
2022-11-30	21.900	24.150	21.800	24.040	22.103	58,972,467
2022-11-29	21.700	22.180	21.700	21.950	20.181	12,756,278
2022-11-28	21.490	22.110	21.130	21.880	20.117	11,957,829
2022-11-25	23.010	23.230	22.210	22.220	20.430	23,129,577
2022-11-24	23.660	23.960	22.930	23.430	21.542	22,077,121
2022-11-23	22.960	23.660	22.240	23.310	21.432	18,449,718
2022-11-22	23.900	24.050	22.970	23.000	21.147	21,320,686
2022-11-21	22.890	24.320	22.850	24.230	22.278	27,957,078
2022-11-18	23.100	23.650	22.530	23.230	21.358	20,633,324
2022-11-17	22.820	23.450	22.480	23.120	21.257	22,627,805
2022-11-16	24.080	24.250	23.170	23.230	21.358	28,055,654
2022-11-15	22.990	24.730	22.640	24.500	22.526	41,726,589
2022-11-14	24.750	25.430	23.630	23.870	21.947	33,695,906
2022-11-11	27.540	27.660	25.100	25.180	23.151	42,479,182
2022-11-10	25.850	26.700	25.530	26.540	24.402	27,773,698
2022-11-09	26.150	26.910	25.780	26.290	24.172	25,644,681
2022-11-08	26.860	27.130	25.670	26.080	23.979	34,820,039
2022-11-07	26.900	27.850	26.530	27.310	25.110	36,918,608

← NewerPage 16 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.