Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.000	30.500	28.260	28.960	26.627	40,659,667
2022-08-03	31.410	33.490	29.470	30.200	27.767	42,413,882
2022-08-02	32.110	32.770	30.670	31.510	28.971	31,783,078
2022-08-01	31.640	33.450	30.530	33.400	30.709	39,037,279
2022-07-29	33.550	33.900	31.280	32.700	30.065	43,769,666
2022-07-28	35.930	36.800	33.710	34.250	31.490	38,331,597
2022-07-27	33.200	35.250	32.600	35.120	32.290	31,805,068
2022-07-26	33.000	35.000	32.020	34.100	31.077	37,541,254
2022-07-25	37.000	37.000	33.640	33.640	30.657	42,702,914
2022-07-22	34.270	37.380	33.340	37.380	34.066	38,480,831
2022-07-21	31.990	35.360	29.830	33.980	30.967	52,617,093
2022-07-20	32.890	33.630	31.960	32.610	29.719	38,517,528
2022-07-19	33.400	35.930	32.350	32.600	29.710	52,546,519
2022-07-18	32.030	33.260	30.310	33.260	30.311	45,822,862
2022-07-15	27.240	30.240	27.230	30.240	27.559	26,668,280
2022-07-14	26.300	28.990	25.560	27.490	25.053	45,488,081
2022-07-13	27.000	29.150	25.970	26.480	24.132	45,611,209
2022-07-12	26.950	29.140	26.170	27.740	25.281	41,217,796
2022-07-11	27.240	28.060	25.880	27.000	24.606	33,678,913
2022-07-08	28.090	28.650	26.840	27.310	24.889	51,465,747
2022-07-07	24.000	26.820	23.510	26.820	24.442	44,903,644
2022-07-06	22.150	25.140	22.080	24.380	22.218	45,357,227
2022-07-05	23.470	24.400	22.200	22.850	20.824	27,290,037
2022-07-04	23.180	24.600	22.400	23.780	21.672	35,876,719
2022-07-01	22.520	24.200	21.800	23.770	21.663	38,842,325
2022-06-30	21.560	24.020	21.560	22.800	20.779	50,195,475
2022-06-29	25.230	25.400	23.120	23.120	21.070	46,269,252
2022-06-28	23.810	25.690	21.590	25.690	23.412	58,285,550
2022-06-27	21.970	23.350	21.300	23.350	21.280	44,438,382
2022-06-24	20.910	21.860	20.120	21.230	19.348	67,870,208
2022-06-23	18.120	19.870	18.000	19.870	18.108	66,074,492
2022-06-22	16.480	18.060	15.740	18.060	16.459	76,823,654
2022-06-21	16.910	18.160	16.050	16.420	14.964	59,613,336
2022-06-20	17.340	17.830	16.880	17.380	15.839	50,688,060
2022-06-17	17.170	18.500	16.930	17.340	15.803	58,817,383
2022-06-16	17.030	18.100	17.030	17.730	16.158	55,231,577
2022-06-15	17.430	18.900	16.280	16.650	15.174	82,277,861
2022-06-14	16.000	17.180	15.600	17.180	15.657	65,556,156
2022-06-13	14.870	15.620	14.740	15.620	14.235	59,298,967
2022-06-10	12.910	14.200	12.770	14.200	12.941	28,762,077
2022-06-09	13.500	13.660	12.900	12.910	11.765	23,811,168
2022-06-08	12.970	13.900	12.830	13.750	12.531	39,419,493
2022-06-07	13.100	13.140	12.600	12.990	11.838	25,153,770
2022-06-06	13.770	13.980	12.710	12.970	11.820	45,599,987
2022-06-02	12.200	13.390	11.990	13.390	12.203	37,397,012
2022-06-01	11.260	12.170	11.160	12.170	11.091	28,745,679
2022-05-31	10.810	11.080	10.540	11.060	10.079	10,080,726
2022-05-30	10.570	10.970	10.370	10.830	9.870	9,952,800
2022-05-27	10.700	10.940	10.440	10.750	9.797	8,875,500
2022-05-26	10.720	10.890	10.350	10.560	9.624	8,812,150
2022-05-25	10.620	10.880	10.270	10.700	9.751	10,298,448
2022-05-24	11.330	11.660	10.580	10.590	9.651	16,192,050
2022-05-23	10.520	11.510	10.520	11.220	10.225	16,226,240
2022-05-20	10.460	10.660	10.290	10.520	9.587	9,107,250
2022-05-19	10.400	10.700	10.310	10.480	9.551	10,732,784
2022-05-18	10.340	10.950	10.110	10.770	9.815	15,084,787
2022-05-17	10.160	10.400	10.040	10.260	9.350	9,235,837
2022-05-16	10.350	10.550	10.140	10.190	9.287	11,110,074
2022-05-13	9.950	10.330	9.900	10.240	9.332	9,625,979
2022-05-12	9.700	9.990	9.700	9.920	9.041	7,183,100

← NewerPage 18 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.