Guangdong Hongteo Accurate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.740	5.970	5.630	5.960	5.920	4,628,900
2024-01-24	5.700	5.780	5.420	5.690	5.652	5,052,544
2024-01-23	5.800	5.810	5.540	5.630	5.592	6,554,900
2024-01-22	6.260	6.310	5.710	5.810	5.771	5,155,400
2024-01-19	6.430	6.440	6.230	6.250	6.208	3,176,000
2024-01-18	6.520	6.520	6.160	6.370	6.328	7,006,233
2024-01-17	6.630	6.630	6.450	6.460	6.417	3,948,444
2024-01-16	6.570	6.630	6.440	6.570	6.526	4,102,300
2024-01-15	6.660	6.710	6.550	6.570	6.526	3,016,900
2024-01-12	6.690	6.790	6.690	6.710	6.665	3,454,600
2024-01-11	6.580	6.730	6.550	6.720	6.675	2,995,444
2024-01-10	6.680	6.730	6.570	6.580	6.536	2,630,900
2024-01-09	6.660	6.800	6.630	6.680	6.635	2,762,400
2024-01-08	6.830	6.830	6.650	6.660	6.616	2,267,700
2024-01-05	6.880	6.950	6.750	6.780	6.735	3,674,100
2024-01-04	6.810	6.920	6.810	6.860	6.814	2,409,900
2024-01-03	6.860	6.900	6.780	6.880	6.834	4,292,000
2024-01-02	6.800	6.900	6.770	6.870	6.824	3,916,750
2023-12-29	6.650	6.780	6.620	6.760	6.715	3,186,200
2023-12-28	6.570	6.660	6.440	6.650	6.606	3,112,844
2023-12-27	6.520	6.580	6.450	6.530	6.486	2,277,500
2023-12-26	6.630	6.670	6.470	6.510	6.467	3,340,050
2023-12-25	6.650	6.690	6.510	6.630	6.586	3,125,900
2023-12-22	6.790	6.810	6.640	6.670	6.626	2,864,817
2023-12-21	6.650	6.770	6.570	6.740	6.695	3,085,100
2023-12-20	6.780	6.830	6.670	6.690	6.645	3,282,100
2023-12-19	6.760	6.780	6.650	6.730	6.685	2,533,900
2023-12-18	6.820	6.830	6.710	6.730	6.685	3,404,400
2023-12-15	6.720	6.840	6.700	6.830	6.784	4,120,800
2023-12-14	6.870	6.880	6.710	6.720	6.675	3,530,001
2023-12-13	6.760	6.940	6.710	6.780	6.735	5,380,200
2023-12-12	6.890	6.890	6.690	6.760	6.715	3,425,000
2023-12-11	6.680	6.860	6.680	6.810	6.765	5,476,800
2023-12-08	6.870	6.950	6.690	6.700	6.655	5,620,800
2023-12-07	7.020	7.030	6.880	6.880	6.834	5,281,200
2023-12-06	6.930	7.160	6.910	7.010	6.963	4,681,800
2023-12-05	7.060	7.110	6.960	6.970	6.924	4,481,416
2023-12-04	7.060	7.130	7.030	7.090	7.043	3,715,400
2023-12-01	7.110	7.150	7.010	7.090	7.043	5,864,200
2023-11-30	7.260	7.270	7.060	7.150	7.102	6,112,600
2023-11-29	7.280	7.420	7.190	7.240	7.192	7,904,500
2023-11-28	7.100	7.270	7.040	7.270	7.222	8,655,500
2023-11-27	7.080	7.140	7.010	7.100	7.053	5,187,100
2023-11-24	7.190	7.200	6.990	7.020	6.973	6,124,800
2023-11-23	7.050	7.240	7.040	7.210	7.162	7,882,900
2023-11-22	7.120	7.160	7.030	7.040	6.993	6,565,200
2023-11-21	7.180	7.280	7.100	7.150	7.102	8,287,033
2023-11-20	7.300	7.310	7.160	7.180	7.132	8,828,700
2023-11-17	7.090	7.290	7.070	7.240	7.192	11,999,500
2023-11-16	7.100	7.210	7.070	7.070	7.023	8,819,300
2023-11-15	7.070	7.150	6.970	7.130	7.082	11,465,200
2023-11-14	7.000	7.070	6.930	7.040	6.993	7,505,267
2023-11-13	6.840	7.030	6.840	6.990	6.943	8,001,000
2023-11-10	6.820	6.890	6.800	6.840	6.794	4,981,400
2023-11-09	6.930	6.960	6.810	6.880	6.834	7,985,500
2023-11-08	6.980	7.010	6.860	6.940	6.894	10,202,600
2023-11-07	7.000	7.130	6.980	7.010	6.963	12,171,200
2023-11-06	7.030	7.090	6.970	7.040	6.993	13,352,100
2023-11-03	7.160	7.230	6.970	7.010	6.963	15,833,132
2023-11-02	7.250	7.410	7.040	7.080	7.033	27,159,424

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.