Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.580 | 4.610 | 4.490 | 4.550 | 4.520 | 5,798,600 |
| 2024-07-26 | 4.380 | 4.510 | 4.380 | 4.510 | 4.480 | 5,912,279 |
| 2024-07-25 | 4.340 | 4.430 | 4.250 | 4.370 | 4.341 | 5,646,327 |
| 2024-07-24 | 4.540 | 4.600 | 4.360 | 4.400 | 4.371 | 8,527,971 |
| 2024-07-23 | 4.510 | 4.640 | 4.500 | 4.590 | 4.559 | 10,553,497 |
| 2024-07-22 | 4.460 | 4.550 | 4.410 | 4.550 | 4.520 | 6,811,400 |
| 2024-07-19 | 4.460 | 4.570 | 4.460 | 4.460 | 4.430 | 6,743,500 |
| 2024-07-18 | 4.420 | 4.560 | 4.310 | 4.530 | 4.500 | 10,331,504 |
| 2024-07-17 | 4.710 | 4.720 | 4.470 | 4.480 | 4.450 | 9,397,700 |
| 2024-07-16 | 4.700 | 4.750 | 4.590 | 4.700 | 4.669 | 9,445,600 |
| 2024-07-15 | 4.820 | 4.910 | 4.690 | 4.720 | 4.689 | 14,403,500 |
| 2024-07-12 | 5.070 | 5.260 | 4.960 | 4.970 | 4.937 | 19,129,104 |
| 2024-07-11 | 5.070 | 5.160 | 5.000 | 5.140 | 5.106 | 22,569,700 |
| 2024-07-10 | 5.200 | 5.250 | 4.940 | 5.040 | 5.006 | 26,525,752 |
| 2024-07-09 | 5.100 | 5.360 | 5.060 | 5.250 | 5.215 | 31,357,960 |
| 2024-07-08 | 5.040 | 5.800 | 4.970 | 5.380 | 5.344 | 39,218,177 |
| 2024-07-05 | 4.920 | 4.960 | 4.710 | 4.860 | 4.828 | 20,546,876 |
| 2024-07-04 | 4.880 | 5.100 | 4.760 | 5.040 | 5.006 | 31,994,708 |
| 2024-07-03 | 4.600 | 5.470 | 4.490 | 5.210 | 5.175 | 35,560,254 |
| 2024-07-02 | 4.540 | 4.610 | 4.500 | 4.560 | 4.530 | 5,871,600 |
| 2024-07-01 | 4.430 | 4.480 | 4.290 | 4.450 | 4.420 | 6,776,104 |
| 2024-06-28 | 4.360 | 4.450 | 4.270 | 4.410 | 4.381 | 7,102,700 |
| 2024-06-27 | 4.450 | 4.550 | 4.320 | 4.330 | 4.301 | 6,465,370 |
| 2024-06-26 | 4.340 | 4.480 | 4.260 | 4.480 | 4.450 | 6,899,950 |
| 2024-06-25 | 4.230 | 4.420 | 4.230 | 4.380 | 4.351 | 6,498,766 |
| 2024-06-24 | 4.450 | 4.450 | 4.160 | 4.220 | 4.192 | 7,731,400 |
| 2024-06-21 | 4.460 | 4.490 | 4.300 | 4.420 | 4.391 | 3,925,354 |
| 2024-06-20 | 4.510 | 4.590 | 4.420 | 4.450 | 4.420 | 4,763,104 |
| 2024-06-19 | 4.620 | 4.650 | 4.510 | 4.570 | 4.540 | 4,364,010 |
| 2024-06-18 | 4.420 | 4.590 | 4.370 | 4.580 | 4.549 | 7,482,404 |
| 2024-06-17 | 4.450 | 4.450 | 4.360 | 4.390 | 4.361 | 5,771,500 |
| 2024-06-14 | 4.600 | 4.600 | 4.400 | 4.420 | 4.391 | 5,570,400 |
| 2024-06-13 | 4.540 | 4.560 | 4.440 | 4.540 | 4.510 | 6,514,300 |
| 2024-06-12 | 4.470 | 4.530 | 4.380 | 4.510 | 4.480 | 7,944,500 |
| 2024-06-11 | 4.560 | 4.560 | 4.300 | 4.420 | 4.391 | 13,614,800 |
| 2024-06-07 | 4.150 | 4.650 | 4.150 | 4.580 | 4.549 | 13,801,908 |
| 2024-06-06 | 4.450 | 4.480 | 3.950 | 4.070 | 4.043 | 10,842,800 |
| 2024-06-05 | 4.520 | 4.570 | 4.390 | 4.400 | 4.371 | 5,747,500 |
| 2024-06-04 | 4.730 | 4.830 | 4.480 | 4.560 | 4.530 | 8,649,444 |
| 2024-06-03 | 5.000 | 5.030 | 4.730 | 4.810 | 4.778 | 6,577,300 |
| 2024-05-31 | 4.870 | 5.000 | 4.850 | 4.970 | 4.937 | 3,641,000 |
| 2024-05-30 | 4.910 | 5.000 | 4.890 | 4.900 | 4.867 | 3,287,100 |
| 2024-05-29 | 4.880 | 5.030 | 4.880 | 4.980 | 4.947 | 3,259,700 |
| 2024-05-28 | 4.920 | 5.000 | 4.790 | 4.930 | 4.897 | 4,113,100 |
| 2024-05-27 | 4.960 | 5.050 | 4.860 | 4.920 | 4.887 | 5,363,800 |
| 2024-05-24 | 4.950 | 5.060 | 4.910 | 4.940 | 4.907 | 3,583,300 |
| 2024-05-23 | 5.120 | 5.130 | 4.980 | 5.010 | 4.977 | 5,732,900 |
| 2024-05-22 | 4.990 | 5.190 | 4.970 | 5.080 | 5.046 | 8,886,000 |
| 2024-05-21 | 5.120 | 5.260 | 5.120 | 5.240 | 5.205 | 4,642,600 |
| 2024-05-20 | 5.330 | 5.340 | 5.160 | 5.190 | 5.155 | 7,354,186 |
| 2024-05-17 | 5.310 | 5.350 | 5.190 | 5.340 | 5.304 | 5,602,147 |
| 2024-05-16 | 5.220 | 5.260 | 5.160 | 5.180 | 5.145 | 4,344,986 |
| 2024-05-15 | 5.150 | 5.310 | 5.150 | 5.210 | 5.175 | 4,084,200 |
| 2024-05-14 | 5.190 | 5.250 | 5.130 | 5.220 | 5.185 | 5,613,700 |
| 2024-05-13 | 5.390 | 5.400 | 5.070 | 5.090 | 5.056 | 7,054,400 |
| 2024-05-10 | 5.250 | 5.430 | 5.250 | 5.270 | 5.235 | 4,673,576 |
| 2024-05-09 | 5.280 | 5.390 | 5.250 | 5.340 | 5.304 | 4,353,205 |
| 2024-05-08 | 5.250 | 5.400 | 5.230 | 5.240 | 5.205 | 5,258,061 |
| 2024-05-07 | 5.380 | 5.440 | 5.270 | 5.340 | 5.304 | 6,882,800 |
| 2024-05-06 | 5.150 | 5.450 | 5.140 | 5.440 | 5.404 | 9,673,029 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0180 CNY |
| 2025-07-10 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.