Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.140	13.650	12.510	13.430	12.239	22,698,453
2022-02-08	13.120	13.200	12.380	13.160	11.993	22,369,354
2022-02-07	14.050	14.450	12.990	13.220	12.048	26,610,340
2022-01-28	14.240	14.450	12.940	13.450	12.258	25,451,121
2022-01-27	14.820	14.850	13.730	14.020	12.777	32,739,505
2022-01-26	13.660	14.850	13.300	14.850	13.533	38,536,350
2022-01-25	14.360	14.950	13.480	13.500	12.303	30,635,793
2022-01-24	14.500	15.970	14.090	14.700	13.397	44,183,190
2022-01-21	13.990	15.440	13.590	14.700	13.397	54,143,318
2022-01-20	14.990	15.080	13.720	14.040	12.795	33,807,598
2022-01-19	15.530	16.040	14.650	15.050	13.716	39,720,333
2022-01-18	16.000	16.840	14.980	15.800	14.399	67,355,826
2022-01-17	15.150	15.310	14.480	15.310	13.953	13,778,262
2022-01-14	12.520	13.920	12.520	13.920	12.686	20,332,530
2022-01-13	12.900	13.330	12.570	12.650	11.528	19,947,671
2022-01-12	12.400	13.240	12.160	13.170	12.002	25,437,864
2022-01-11	13.040	13.180	12.330	12.370	11.273	21,267,084
2022-01-10	12.200	13.330	11.660	12.710	11.583	35,714,745
2022-01-07	12.000	12.620	11.810	12.120	11.045	25,659,043
2022-01-06	11.170	12.420	11.100	12.420	11.319	23,269,999
2022-01-05	11.200	11.630	11.000	11.290	10.289	26,204,628
2022-01-04	11.700	11.840	11.220	11.260	10.262	24,945,227
2021-12-31	12.040	12.130	11.600	11.780	10.736	17,201,743
2021-12-30	11.930	12.160	11.810	12.040	10.973	19,892,801
2021-12-29	12.370	12.500	11.760	11.950	10.891	22,468,808
2021-12-28	12.940	13.320	12.300	12.620	11.501	29,673,800
2021-12-27	13.000	13.950	12.700	12.850	11.711	34,215,471
2021-12-24	13.480	14.200	12.940	12.970	11.820	50,233,215
2021-12-23	12.480	13.080	12.400	13.080	11.920	42,137,989
2021-12-22	12.070	12.560	11.800	11.890	10.836	29,432,846
2021-12-21	12.900	13.480	11.900	12.290	11.200	47,016,234
2021-12-20	12.010	13.220	11.500	13.220	12.048	46,793,038
2021-12-17	12.450	13.280	11.740	12.020	10.954	62,002,728
2021-12-16	11.550	12.210	11.160	12.210	11.127	40,716,968
2021-12-15	10.840	11.540	10.750	11.100	10.116	45,746,584
2021-12-14	11.500	11.650	10.680	11.080	10.098	54,923,720
2021-12-13	12.580	12.980	11.400	11.640	10.608	63,558,714
2021-12-10	11.300	11.940	11.210	11.940	10.881	68,600,296
2021-12-09	10.350	10.850	10.350	10.850	9.888	53,242,204
2021-12-08	8.680	9.860	8.110	9.860	8.986	50,229,007
2021-12-07	8.600	9.410	8.600	8.960	8.166	40,312,775
2021-12-06	8.820	9.060	8.500	8.550	7.792	13,372,297
2021-12-03	8.660	9.180	8.660	8.800	8.020	9,035,807
2021-12-02	8.680	9.050	8.600	8.620	7.856	11,950,225
2021-12-01	8.760	8.810	8.600	8.660	7.892	8,256,640
2021-11-30	8.330	9.050	8.330	8.760	7.983	17,075,402
2021-11-29	8.200	8.390	8.200	8.330	7.592	6,948,220
2021-11-26	8.470	8.600	8.320	8.390	7.646	8,302,948
2021-11-25	8.490	8.630	8.420	8.470	7.719	7,139,003
2021-11-24	8.460	8.750	8.410	8.500	7.746	10,168,900
2021-11-23	8.200	8.850	8.160	8.580	7.819	20,853,811
2021-11-22	8.090	8.310	8.090	8.190	7.464	6,963,388
2021-11-19	7.920	8.110	7.830	8.080	7.364	6,154,038
2021-11-18	8.060	8.110	7.940	7.960	7.254	4,849,363
2021-11-17	7.820	8.090	7.820	8.070	7.355	6,718,474
2021-11-16	7.980	8.030	7.810	7.820	7.127	5,632,892
2021-11-15	7.860	8.170	7.830	8.000	7.291	8,772,590
2021-11-12	7.610	7.820	7.570	7.790	7.099	5,776,145
2021-11-11	7.680	7.680	7.520	7.570	6.899	3,835,575
2021-11-10	7.540	7.650	7.480	7.620	6.944	4,547,301

← NewerPage 20 of 21 · 1,212 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.