Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.510	10.360	9.500	9.840	8.968	12,607,250
2022-05-10	9.010	9.530	8.970	9.500	8.658	8,542,977
2022-05-09	9.170	9.460	9.120	9.230	8.412	7,774,394
2022-05-06	9.180	9.390	9.050	9.340	8.512	9,441,085
2022-05-05	9.380	9.750	9.250	9.500	8.658	10,893,263
2022-04-29	8.530	9.360	8.530	9.350	8.521	14,864,816
2022-04-28	8.520	8.820	8.380	8.510	7.756	11,305,130
2022-04-27	7.900	8.800	7.760	8.650	7.883	17,576,951
2022-04-26	8.580	8.750	8.010	8.050	7.336	19,887,721
2022-04-25	9.640	9.670	8.760	8.760	7.983	14,227,039
2022-04-22	10.000	10.120	9.450	9.730	8.867	13,865,247
2022-04-21	10.910	11.090	9.870	9.990	9.104	19,299,200
2022-04-20	11.300	11.460	10.810	10.820	9.861	14,117,842
2022-04-19	11.520	11.740	11.210	11.250	10.253	12,112,764
2022-04-18	11.190	11.760	11.050	11.640	10.608	16,742,528
2022-04-15	10.940	11.680	10.520	11.150	10.161	16,878,921
2022-04-14	10.960	11.250	10.780	11.040	10.061	9,904,948
2022-04-13	11.200	11.240	10.750	10.760	9.806	7,877,002
2022-04-12	10.970	11.330	10.600	11.300	10.298	14,616,375
2022-04-11	12.070	12.080	10.870	10.900	9.934	19,828,717
2022-04-08	12.360	12.510	11.930	12.080	11.009	8,682,428
2022-04-07	12.740	12.970	12.230	12.400	11.301	12,240,480
2022-04-06	12.760	13.360	12.720	12.900	11.756	13,182,150
2022-04-01	12.790	13.500	12.590	13.000	11.847	14,133,164
2022-03-31	13.040	13.200	12.760	12.890	11.747	16,107,864
2022-03-30	11.850	13.040	11.840	13.040	11.884	17,320,483
2022-03-29	12.350	12.530	11.720	11.850	10.799	11,187,014
2022-03-28	12.300	12.350	11.580	12.000	10.936	8,947,103
2022-03-25	12.660	12.800	12.200	12.200	11.118	8,392,800
2022-03-24	13.000	13.000	12.510	12.710	11.583	8,993,589
2022-03-23	13.210	13.370	12.970	13.150	11.984	12,162,403
2022-03-22	12.780	13.590	12.580	13.250	12.075	16,124,139
2022-03-21	12.450	13.250	12.400	12.890	11.747	11,006,921
2022-03-18	12.610	13.060	12.330	12.560	11.446	10,926,825
2022-03-17	12.780	13.330	12.710	12.860	11.720	19,313,378
2022-03-16	12.420	12.640	11.580	12.520	11.410	22,434,745
2022-03-15	12.710	13.070	12.080	12.140	11.064	16,992,533
2022-03-14	13.130	13.350	12.570	12.840	11.702	16,376,703
2022-03-11	13.410	13.740	13.020	13.480	12.285	16,788,086
2022-03-10	13.600	13.970	13.280	13.740	12.522	19,340,781
2022-03-09	12.400	13.560	12.210	13.260	12.084	21,631,963
2022-03-08	12.700	13.040	12.150	12.460	11.355	16,712,504
2022-03-07	13.300	13.320	12.450	12.560	11.446	14,536,065
2022-03-04	13.650	13.980	13.180	13.320	12.139	16,796,195
2022-03-03	14.750	14.810	13.880	14.010	12.768	18,652,135
2022-03-02	13.700	15.250	13.420	14.800	13.488	25,533,961
2022-03-01	14.230	14.390	13.630	13.890	12.659	17,469,687
2022-02-28	13.210	14.670	13.020	14.350	13.078	28,992,300
2022-02-25	13.130	13.650	12.930	13.340	12.157	24,254,663
2022-02-24	12.240	13.590	12.170	12.910	11.765	35,694,419
2022-02-23	11.680	12.400	11.610	12.350	11.255	19,780,229
2022-02-22	11.980	12.050	11.460	11.690	10.654	15,784,048
2022-02-21	12.150	12.350	11.970	12.160	11.082	11,265,277
2022-02-18	12.020	12.320	11.960	12.270	11.182	10,055,650
2022-02-17	12.100	12.600	11.900	12.130	11.055	14,107,457
2022-02-16	12.480	12.550	12.150	12.230	11.146	13,311,050
2022-02-15	12.070	12.580	12.020	12.480	11.374	17,767,245
2022-02-14	11.510	12.280	11.380	12.000	10.936	16,591,951
2022-02-11	12.680	12.700	11.650	11.780	10.736	24,039,631
2022-02-10	13.510	13.980	12.690	12.760	11.629	23,875,227

← NewerPage 19 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.