Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.200 | 5.250 | 4.990 | 5.090 | 5.056 | 8,272,600 |
| 2024-04-29 | 4.760 | 5.180 | 4.750 | 5.140 | 5.106 | 10,538,029 |
| 2024-04-26 | 4.940 | 4.970 | 4.590 | 4.800 | 4.768 | 9,323,634 |
| 2024-04-25 | 4.710 | 4.800 | 4.680 | 4.750 | 4.718 | 5,479,900 |
| 2024-04-24 | 4.500 | 4.740 | 4.460 | 4.720 | 4.689 | 6,958,629 |
| 2024-04-23 | 4.410 | 4.530 | 4.320 | 4.490 | 4.460 | 6,431,400 |
| 2024-04-22 | 4.340 | 4.440 | 4.160 | 4.340 | 4.311 | 5,561,700 |
| 2024-04-19 | 4.430 | 4.480 | 4.320 | 4.370 | 4.341 | 6,923,400 |
| 2024-04-18 | 4.500 | 4.560 | 4.320 | 4.390 | 4.361 | 9,358,600 |
| 2024-04-17 | 4.110 | 4.520 | 4.070 | 4.520 | 4.490 | 11,467,000 |
| 2024-04-16 | 4.460 | 4.630 | 3.940 | 3.960 | 3.934 | 12,511,761 |
| 2024-04-15 | 5.040 | 5.170 | 4.550 | 4.630 | 4.599 | 10,254,000 |
| 2024-04-12 | 5.130 | 5.230 | 5.090 | 5.100 | 5.066 | 3,760,300 |
| 2024-04-11 | 5.180 | 5.290 | 5.090 | 5.140 | 5.106 | 4,777,700 |
| 2024-04-10 | 5.310 | 5.310 | 5.120 | 5.190 | 5.155 | 5,525,634 |
| 2024-04-09 | 5.270 | 5.420 | 5.230 | 5.310 | 5.275 | 4,043,700 |
| 2024-04-08 | 5.460 | 5.480 | 5.260 | 5.270 | 5.235 | 5,192,900 |
| 2024-04-03 | 5.580 | 5.580 | 5.370 | 5.470 | 5.434 | 4,752,900 |
| 2024-04-02 | 5.580 | 5.620 | 5.490 | 5.570 | 5.533 | 5,137,761 |
| 2024-04-01 | 5.440 | 5.670 | 5.430 | 5.540 | 5.503 | 6,972,600 |
| 2024-03-29 | 5.300 | 5.430 | 5.230 | 5.430 | 5.394 | 3,541,434 |
| 2024-03-28 | 5.200 | 5.360 | 5.170 | 5.270 | 5.235 | 6,284,000 |
| 2024-03-27 | 5.420 | 5.440 | 5.200 | 5.200 | 5.165 | 4,690,044 |
| 2024-03-26 | 5.320 | 5.430 | 5.270 | 5.410 | 5.374 | 5,239,060 |
| 2024-03-25 | 5.500 | 5.520 | 5.300 | 5.310 | 5.275 | 6,418,770 |
| 2024-03-22 | 5.630 | 5.630 | 5.400 | 5.470 | 5.434 | 8,163,400 |
| 2024-03-21 | 5.510 | 5.750 | 5.510 | 5.620 | 5.583 | 7,383,700 |
| 2024-03-20 | 5.440 | 5.570 | 5.410 | 5.540 | 5.503 | 5,837,632 |
| 2024-03-19 | 5.380 | 5.490 | 5.350 | 5.440 | 5.404 | 6,367,500 |
| 2024-03-18 | 5.360 | 5.390 | 5.290 | 5.370 | 5.334 | 6,504,100 |
| 2024-03-15 | 5.190 | 5.290 | 5.120 | 5.290 | 5.255 | 5,103,200 |
| 2024-03-14 | 5.210 | 5.270 | 5.080 | 5.190 | 5.155 | 5,528,980 |
| 2024-03-13 | 5.220 | 5.290 | 5.120 | 5.210 | 5.175 | 6,570,400 |
| 2024-03-12 | 4.990 | 5.230 | 4.990 | 5.210 | 5.175 | 7,104,800 |
| 2024-03-11 | 4.900 | 5.020 | 4.840 | 5.020 | 4.987 | 6,048,500 |
| 2024-03-08 | 4.840 | 4.890 | 4.760 | 4.850 | 4.818 | 3,315,400 |
| 2024-03-07 | 4.850 | 4.980 | 4.820 | 4.840 | 4.808 | 6,038,500 |
| 2024-03-06 | 4.720 | 4.880 | 4.710 | 4.830 | 4.798 | 6,282,800 |
| 2024-03-05 | 4.830 | 4.870 | 4.660 | 4.720 | 4.689 | 5,800,200 |
| 2024-03-04 | 4.870 | 4.940 | 4.730 | 4.870 | 4.838 | 7,520,780 |
| 2024-03-01 | 4.890 | 4.970 | 4.770 | 4.880 | 4.847 | 9,128,600 |
| 2024-02-29 | 4.570 | 4.870 | 4.490 | 4.860 | 4.828 | 12,755,804 |
| 2024-02-28 | 5.280 | 5.380 | 4.630 | 4.650 | 4.619 | 16,912,747 |
| 2024-02-27 | 5.060 | 5.310 | 4.990 | 5.280 | 5.245 | 9,876,282 |
| 2024-02-26 | 4.780 | 5.230 | 4.780 | 5.050 | 5.016 | 12,428,280 |
| 2024-02-23 | 4.600 | 4.850 | 4.580 | 4.820 | 4.788 | 9,745,744 |
| 2024-02-22 | 4.490 | 4.600 | 4.300 | 4.600 | 4.569 | 10,034,244 |
| 2024-02-21 | 4.140 | 4.640 | 4.100 | 4.460 | 4.430 | 12,055,117 |
| 2024-02-20 | 4.100 | 4.190 | 4.010 | 4.180 | 4.152 | 7,700,300 |
| 2024-02-19 | 3.910 | 4.220 | 3.910 | 4.120 | 4.093 | 14,282,910 |
| 2024-02-08 | 3.340 | 3.870 | 3.160 | 3.860 | 3.834 | 17,354,410 |
| 2024-02-07 | 3.770 | 3.800 | 3.250 | 3.330 | 3.308 | 18,133,368 |
| 2024-02-06 | 3.620 | 3.980 | 3.430 | 3.810 | 3.785 | 14,747,544 |
| 2024-02-05 | 4.700 | 4.710 | 3.820 | 3.860 | 3.834 | 14,969,600 |
| 2024-02-02 | 5.110 | 5.270 | 4.580 | 4.740 | 4.708 | 7,435,161 |
| 2024-02-01 | 5.250 | 5.250 | 4.980 | 5.100 | 5.066 | 6,793,184 |
| 2024-01-31 | 5.610 | 5.640 | 5.200 | 5.290 | 5.255 | 6,831,338 |
| 2024-01-30 | 5.780 | 5.790 | 5.510 | 5.540 | 5.503 | 3,956,100 |
| 2024-01-29 | 6.180 | 6.200 | 5.770 | 5.770 | 5.732 | 4,285,600 |
| 2024-01-26 | 5.990 | 6.110 | 5.910 | 6.040 | 6.000 | 4,104,300 |
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.