Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.800	27.850	25.700	27.400	25.192	46,711,994
2022-11-03	25.170	27.020	25.010	25.920	23.832	50,825,173
2022-11-02	23.820	26.300	23.460	25.510	23.455	60,793,931
2022-11-01	22.170	24.480	22.170	24.010	22.076	39,541,369
2022-10-31	22.600	23.300	22.100	22.370	20.568	28,031,332
2022-10-28	23.310	24.150	22.490	22.970	21.119	31,320,433
2022-10-27	24.000	24.710	23.710	23.760	21.846	47,379,674
2022-10-26	24.290	24.290	23.000	23.400	21.515	54,597,652
2022-10-25	21.030	23.620	20.380	23.620	21.717	42,044,178
2022-10-24	21.300	22.120	21.110	21.470	19.740	21,261,239
2022-10-21	21.000	21.860	20.600	21.290	19.575	31,883,034
2022-10-20	23.980	23.990	21.970	21.970	20.200	48,880,756
2022-10-19	22.830	24.760	22.710	24.410	22.443	45,863,133
2022-10-18	24.000	24.180	23.000	23.380	21.496	30,260,091
2022-10-17	23.700	24.180	22.920	23.500	21.607	29,521,770
2022-10-14	23.700	24.460	23.130	24.160	22.213	34,753,664
2022-10-13	23.020	24.430	22.920	23.470	21.579	49,277,273
2022-10-12	20.980	23.000	20.470	23.000	21.147	34,203,791
2022-10-11	19.900	21.230	19.710	20.910	19.225	28,932,915
2022-10-10	20.760	21.300	19.500	19.700	18.113	20,363,729
2022-09-30	21.500	21.680	20.500	20.550	18.894	18,006,335
2022-09-29	21.720	22.000	20.320	21.700	19.952	31,099,019
2022-09-28	23.000	23.100	21.210	21.280	19.565	33,671,633
2022-09-27	23.900	24.280	22.680	23.420	21.533	31,598,103
2022-09-26	23.070	24.680	22.730	23.840	21.919	34,324,483
2022-09-23	23.930	24.250	22.790	23.090	21.230	31,829,771
2022-09-22	23.700	24.740	23.350	24.200	22.250	36,092,370
2022-09-21	24.000	24.540	23.630	24.230	22.278	49,021,602
2022-09-20	22.000	23.720	21.900	23.720	21.809	21,686,231
2022-09-19	21.560	22.040	21.350	21.560	19.823	20,422,580
2022-09-16	21.360	21.950	20.990	21.400	19.676	20,368,072
2022-09-15	23.300	23.350	21.070	21.390	19.667	31,687,140
2022-09-14	23.700	24.190	22.710	23.100	21.239	30,375,507
2022-09-13	24.250	24.560	23.680	24.230	22.278	16,742,836
2022-09-09	24.700	25.100	23.700	24.130	22.186	25,233,078
2022-09-08	24.990	27.010	24.620	25.260	23.225	39,419,037
2022-09-07	24.020	25.560	24.020	24.890	22.885	31,828,172
2022-09-06	23.180	24.700	22.980	24.520	22.544	34,437,479
2022-09-05	23.660	24.250	22.850	23.180	21.312	29,968,431
2022-09-02	23.530	24.530	22.910	23.910	21.984	26,409,983
2022-09-01	24.620	24.620	22.820	23.580	21.680	41,311,803
2022-08-31	27.500	27.530	25.070	25.070	23.050	24,391,511
2022-08-30	26.900	28.470	26.680	27.850	25.606	21,069,251
2022-08-29	26.600	27.800	26.300	27.160	24.972	11,990,631
2022-08-26	27.950	28.800	27.110	27.200	25.008	17,407,803
2022-08-25	28.080	28.570	27.050	28.280	26.001	18,133,850
2022-08-24	30.030	30.300	27.820	28.080	25.818	26,236,400
2022-08-23	30.020	31.800	29.730	30.020	27.601	24,754,404
2022-08-22	29.590	30.850	29.060	30.360	27.914	19,579,423
2022-08-19	32.880	33.100	29.730	29.880	27.473	34,462,971
2022-08-18	30.870	33.480	30.710	32.890	30.240	34,851,412
2022-08-17	32.010	32.330	30.250	30.870	28.383	32,425,492
2022-08-16	32.890	34.300	31.880	32.010	29.431	30,670,623
2022-08-15	31.890	33.860	31.670	32.850	30.203	25,707,436
2022-08-12	33.970	34.010	31.920	32.100	29.514	27,008,428
2022-08-11	33.000	35.200	32.030	34.000	31.261	42,522,659
2022-08-10	32.840	34.470	31.680	33.720	31.003	47,519,811
2022-08-09	30.920	33.980	30.680	32.750	30.111	45,966,743
2022-08-08	27.880	30.900	27.530	30.900	28.410	46,937,641
2022-08-05	29.670	29.690	27.800	28.090	25.827	26,453,708

← NewerPage 17 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.