Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.530	12.660	12.530	12.650	12.301	7,199,000
2025-07-23	12.680	12.680	12.530	12.530	12.184	6,904,600
2025-07-22	12.580	12.660	12.480	12.650	12.301	7,733,100
2025-07-21	12.540	12.640	12.510	12.580	12.233	7,434,703
2025-07-18	12.680	12.710	12.510	12.540	12.194	10,634,452
2025-07-17	12.680	12.750	12.610	12.670	12.320	9,123,940
2025-07-16	12.670	12.760	12.570	12.660	12.311	10,225,819
2025-07-15	12.450	12.710	12.390	12.650	12.301	15,467,737
2025-07-14	12.330	12.530	12.290	12.490	12.145	7,914,743
2025-07-11	12.270	12.380	12.200	12.330	11.990	7,216,813
2025-07-10	12.270	12.310	12.170	12.270	11.931	5,655,924
2025-07-09	12.300	12.350	12.210	12.240	11.902	6,137,063
2025-07-08	12.210	12.310	12.170	12.290	11.951	6,616,200
2025-07-07	12.290	12.290	12.120	12.210	11.873	5,446,729
2025-07-04	12.660	12.660	12.480	12.510	11.864	7,585,845
2025-07-03	12.550	12.670	12.470	12.660	12.006	8,928,961
2025-07-02	12.550	12.580	12.430	12.560	11.911	7,475,100
2025-07-01	12.500	12.550	12.430	12.540	11.892	7,653,513
2025-06-30	12.420	12.530	12.380	12.510	11.864	7,075,667
2025-06-27	12.450	12.550	12.360	12.420	11.779	6,578,500
2025-06-26	12.520	12.540	12.380	12.390	11.750	8,055,534
2025-06-25	12.490	12.580	12.400	12.540	11.892	12,082,000
2025-06-24	12.110	12.480	12.070	12.470	11.826	12,319,150
2025-06-23	11.840	12.030	11.780	12.000	11.380	4,048,105
2025-06-20	11.970	12.100	11.920	11.940	11.323	3,851,897
2025-06-19	12.190	12.270	11.940	12.010	11.390	7,021,500
2025-06-18	12.250	12.270	12.100	12.210	11.579	7,173,243
2025-06-17	12.260	12.550	12.220	12.320	11.684	8,279,050
2025-06-16	12.150	12.350	12.130	12.260	11.627	6,016,453
2025-06-13	12.580	12.690	12.310	12.320	11.684	10,229,934
2025-06-12	12.470	12.650	12.380	12.620	11.968	11,156,803
2025-06-11	12.360	12.890	12.360	12.610	11.959	18,815,599
2025-06-10	12.500	12.530	12.130	12.250	11.617	8,429,200
2025-06-09	12.210	12.600	12.210	12.490	11.845	10,305,766
2025-06-06	12.410	12.430	12.170	12.210	11.579	8,805,104
2025-06-05	12.430	12.450	12.240	12.420	11.779	7,035,681
2025-06-04	12.290	12.510	12.280	12.400	11.760	6,248,018
2025-06-03	12.340	12.410	12.300	12.320	11.684	6,396,617
2025-05-30	12.560	12.650	12.280	12.440	11.798	10,692,273
2025-05-29	12.260	12.790	12.260	12.610	11.959	12,598,549
2025-05-28	12.480	12.660	12.290	12.340	11.703	11,305,618
2025-05-27	12.520	13.050	12.220	12.560	11.911	16,307,067
2025-05-26	12.460	12.680	12.350	12.610	11.959	9,422,569
2025-05-23	12.830	12.850	12.510	12.550	11.902	9,213,746
2025-05-22	12.890	12.990	12.670	12.680	12.025	9,302,085
2025-05-21	12.970	13.250	12.810	12.890	12.224	13,415,384
2025-05-20	12.960	13.010	12.800	12.970	12.300	10,760,495
2025-05-19	13.250	13.260	12.820	12.960	12.291	13,622,699
2025-05-16	12.600	13.150	12.600	13.040	12.367	21,902,328
2025-05-15	12.850	12.910	12.620	12.640	11.987	11,901,781
2025-05-14	13.020	13.030	12.810	12.910	12.243	12,284,588
2025-05-13	13.150	13.180	12.900	13.000	12.329	18,067,291
2025-05-12	12.920	13.090	12.820	13.020	12.348	24,168,767
2025-05-09	13.130	13.160	12.660	12.680	12.025	31,943,960
2025-05-08	11.980	13.260	11.960	13.260	12.575	22,758,202
2025-05-07	12.120	12.320	11.920	12.050	11.428	9,695,700
2025-05-06	11.850	12.050	11.830	12.030	11.409	9,049,750
2025-04-30	11.580	11.830	11.520	11.720	11.115	9,154,685
2025-04-29	11.620	11.830	11.460	11.570	10.973	11,130,131
2025-04-28	11.950	12.000	11.650	11.780	11.172	7,136,693

← NewerPage 6 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.