Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.650	11.690	11.500	11.550	10.954	3,424,091
2025-01-21	11.710	11.750	11.520	11.700	11.096	3,899,272
2025-01-20	11.690	11.780	11.620	11.640	11.039	4,027,128
2025-01-17	11.600	11.660	11.470	11.590	10.992	3,533,145
2025-01-16	11.700	11.730	11.500	11.570	10.973	5,671,199
2025-01-15	11.730	11.770	11.580	11.660	11.058	5,313,394
2025-01-14	11.180	11.740	11.180	11.710	11.105	8,895,400
2025-01-13	10.960	11.270	10.920	11.200	10.622	4,425,700
2025-01-10	11.270	11.500	11.120	11.120	10.546	5,934,746
2025-01-09	11.180	11.340	11.150	11.270	10.688	4,425,809
2025-01-08	11.370	11.380	10.940	11.260	10.679	8,514,704
2025-01-07	11.430	11.580	11.350	11.420	10.830	5,823,900
2025-01-06	11.370	11.600	11.240	11.460	10.868	5,313,929
2025-01-03	11.740	11.850	11.340	11.360	10.773	7,623,029
2025-01-02	11.990	12.130	11.580	11.680	11.077	6,423,635
2024-12-31	12.500	12.570	11.980	11.980	11.361	8,863,995
2024-12-30	12.610	12.700	12.430	12.500	11.855	4,276,415
2024-12-27	12.580	12.740	12.550	12.630	11.978	5,375,051
2024-12-26	12.350	12.660	12.350	12.580	11.930	4,281,400
2024-12-25	12.530	12.580	12.290	12.410	11.769	4,686,400
2024-12-24	12.480	12.670	12.310	12.540	11.892	5,183,658
2024-12-23	12.790	12.790	12.250	12.360	11.722	7,526,689
2024-12-20	12.780	12.850	12.690	12.760	12.101	5,790,800
2024-12-19	12.600	12.790	12.550	12.780	12.120	5,654,000
2024-12-18	12.660	13.020	12.600	12.740	12.082	7,589,901
2024-12-17	12.740	12.840	12.540	12.610	11.959	7,050,901
2024-12-16	12.880	12.940	12.670	12.740	12.082	5,955,450
2024-12-13	13.160	13.210	12.880	12.880	12.215	8,880,600
2024-12-12	13.330	13.430	13.090	13.260	12.575	8,621,100
2024-12-11	13.260	13.350	13.170	13.290	12.604	8,017,356
2024-12-10	13.700	13.700	13.240	13.290	12.604	15,957,153
2024-12-09	13.350	13.470	13.190	13.300	12.613	9,166,200
2024-12-06	13.440	13.450	13.100	13.360	12.670	11,166,800
2024-12-05	13.200	13.490	13.110	13.440	12.746	11,809,796
2024-12-04	13.170	13.290	13.070	13.130	12.452	7,870,615
2024-12-03	13.210	13.350	13.020	13.260	12.575	10,782,000
2024-12-02	12.880	13.310	12.840	13.220	12.537	12,983,248
2024-11-29	12.530	13.130	12.530	12.840	12.177	14,009,808
2024-11-28	12.890	12.980	12.560	12.590	11.940	8,708,005
2024-11-27	12.690	12.880	12.370	12.880	12.215	11,592,627
2024-11-26	13.080	13.110	12.720	12.780	12.120	9,979,122
2024-11-25	13.280	13.280	12.840	13.150	12.471	9,360,238
2024-11-22	13.770	13.870	13.100	13.110	12.433	13,639,835
2024-11-21	13.850	14.030	13.560	13.770	13.059	15,571,472
2024-11-20	13.850	14.100	13.680	13.990	13.268	24,835,035
2024-11-19	13.180	13.890	13.140	13.890	13.173	24,791,961
2024-11-18	12.900	13.300	12.780	13.110	12.433	15,232,000
2024-11-15	13.300	13.390	12.890	12.900	12.234	12,795,640
2024-11-14	13.580	13.700	13.240	13.250	12.566	14,449,169
2024-11-13	13.620	13.770	13.350	13.700	12.993	17,468,270
2024-11-12	14.060	14.180	13.500	13.700	12.993	25,866,165
2024-11-11	13.700	14.050	13.530	13.990	13.268	27,641,670
2024-11-08	14.010	14.600	13.810	13.850	13.135	44,818,264
2024-11-07	14.300	14.960	13.830	14.160	13.429	72,966,457
2024-11-06	12.400	13.650	12.320	13.650	12.945	54,914,311
2024-11-05	12.080	12.460	11.930	12.410	11.769	17,099,523
2024-11-04	11.570	12.140	11.560	12.090	11.466	11,715,573
2024-11-01	12.000	12.030	11.580	11.650	11.048	12,434,939
2024-10-31	12.170	12.270	11.970	12.010	11.390	14,663,001
2024-10-30	12.010	12.280	11.980	12.120	11.494	8,349,470

← NewerPage 8 of 21 · 1,218 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.