Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.400	12.470	12.070	12.090	11.466	11,237,055
2024-10-28	12.500	12.550	12.160	12.380	11.741	14,054,200
2024-10-25	12.220	12.570	12.200	12.500	11.855	14,538,167
2024-10-24	12.150	12.290	11.990	12.050	11.428	9,922,781
2024-10-23	12.080	12.290	11.930	12.200	11.570	11,829,800
2024-10-22	11.860	12.070	11.790	12.000	11.380	10,204,020
2024-10-21	12.000	12.020	11.760	11.860	11.248	12,093,916
2024-10-18	11.420	12.020	11.420	11.820	11.210	11,670,984
2024-10-17	11.720	11.840	11.400	11.450	10.859	6,890,329
2024-10-16	11.580	11.850	11.500	11.660	11.058	5,850,100
2024-10-15	12.000	12.040	11.700	11.710	11.105	9,205,800
2024-10-14	11.860	12.110	11.580	12.070	11.447	9,119,667
2024-10-11	12.420	12.490	11.660	11.870	11.257	10,710,659
2024-10-10	12.590	12.970	12.440	12.460	11.817	12,570,809
2024-10-09	13.650	13.650	12.570	12.580	11.930	20,405,731
2024-10-08	14.140	14.140	13.140	13.950	13.230	27,326,234
2024-09-30	12.260	12.850	12.060	12.850	12.186	21,696,586
2024-09-27	11.400	11.890	11.350	11.680	11.077	13,736,851
2024-09-26	10.700	11.240	10.670	11.220	10.641	10,696,330
2024-09-25	10.660	10.990	10.660	10.760	10.204	11,132,560
2024-09-24	10.350	10.590	10.270	10.550	10.005	7,336,231
2024-09-23	10.260	10.360	10.190	10.260	9.730	2,922,100
2024-09-20	10.350	10.350	10.150	10.240	9.711	2,719,169
2024-09-19	10.160	10.480	10.120	10.290	9.759	4,153,814
2024-09-18	10.130	10.220	9.960	10.150	9.626	3,290,400
2024-09-13	10.400	10.400	10.170	10.170	9.645	2,833,200
2024-09-12	10.490	10.520	10.300	10.340	9.806	2,475,857
2024-09-11	10.390	10.500	10.310	10.440	9.901	2,766,708
2024-09-10	10.350	10.430	10.210	10.380	9.844	3,568,244
2024-09-09	10.400	10.500	10.330	10.360	9.825	4,126,700
2024-09-06	10.560	10.630	10.370	10.380	9.844	4,778,150
2024-09-05	10.440	10.640	10.400	10.560	10.015	4,013,200
2024-09-04	10.320	10.590	10.320	10.470	9.929	6,250,300
2024-09-03	10.230	10.450	10.220	10.390	9.853	5,326,527
2024-09-02	10.310	10.480	10.230	10.250	9.721	8,108,500
2024-08-30	10.090	10.420	10.010	10.310	9.778	8,847,510
2024-08-29	9.890	10.100	9.720	10.090	9.569	5,490,901
2024-08-28	9.690	9.870	9.630	9.770	9.266	3,261,100
2024-08-27	9.800	9.800	9.610	9.640	9.142	4,164,825
2024-08-26	9.550	9.840	9.500	9.840	9.332	4,835,835
2024-08-23	9.480	9.570	9.430	9.500	9.009	3,058,904
2024-08-22	9.660	9.740	9.450	9.480	8.990	3,535,900
2024-08-21	9.740	9.830	9.660	9.690	9.190	3,112,600
2024-08-20	10.140	10.140	9.730	9.750	9.247	4,828,600
2024-08-19	10.000	10.200	9.990	10.030	9.512	4,306,000
2024-08-16	10.040	10.100	9.970	9.980	9.465	3,543,171
2024-08-15	9.900	10.110	9.760	10.050	9.531	4,610,100
2024-08-14	9.960	10.020	9.880	9.890	9.379	3,170,101
2024-08-13	9.850	9.980	9.820	9.960	9.446	3,389,369
2024-08-12	10.030	10.080	9.840	9.880	9.370	4,463,152
2024-08-09	10.150	10.290	10.010	10.010	9.493	4,356,300
2024-08-08	10.100	10.220	9.940	10.120	9.597	4,912,300
2024-08-07	10.270	10.380	10.200	10.230	9.702	4,727,300
2024-08-06	10.130	10.310	10.050	10.280	9.749	6,258,874
2024-08-05	10.320	10.530	10.000	10.020	9.503	8,766,183
2024-08-02	10.700	10.700	10.360	10.400	9.863	7,812,000
2024-08-01	10.670	10.780	10.600	10.730	10.176	10,434,603
2024-07-31	10.430	10.710	10.410	10.690	10.138	11,826,264
2024-07-30	10.480	10.540	10.330	10.400	9.863	8,369,783
2024-07-29	10.300	10.630	10.300	10.480	9.939	15,467,262

← NewerPage 9 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.