Guangdong Hongteo Accurate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.640	7.890	6.640	7.200	7.152	40,347,250
2023-10-31	6.690	6.750	6.600	6.630	6.586	3,797,839
2023-10-30	6.620	6.730	6.580	6.680	6.635	4,911,639
2023-10-27	6.670	6.790	6.630	6.670	6.626	5,523,600
2023-10-26	6.520	6.740	6.440	6.740	6.695	5,755,700
2023-10-25	6.350	6.650	6.350	6.640	6.596	5,619,417
2023-10-24	6.150	6.410	6.150	6.350	6.308	2,918,101
2023-10-23	6.320	6.460	6.140	6.200	6.159	3,960,700
2023-10-20	6.400	6.640	6.380	6.420	6.377	3,915,200
2023-10-19	6.500	6.580	6.390	6.430	6.387	3,232,100
2023-10-18	6.570	6.610	6.470	6.550	6.506	2,897,799
2023-10-17	6.670	6.680	6.520	6.550	6.506	3,529,100
2023-10-16	6.730	6.730	6.620	6.680	6.635	3,318,700
2023-10-13	6.700	6.760	6.640	6.700	6.655	4,286,100
2023-10-12	6.640	6.740	6.560	6.700	6.655	5,176,200
2023-10-11	6.620	6.680	6.530	6.600	6.556	3,185,300
2023-10-10	6.690	6.750	6.560	6.610	6.566	3,437,493
2023-10-09	6.640	6.720	6.620	6.690	6.645	4,333,293
2023-09-28	6.500	6.650	6.460	6.620	6.576	4,267,100
2023-09-27	6.440	6.620	6.370	6.490	6.447	3,935,000
2023-09-26	6.440	6.510	6.370	6.460	6.417	2,659,826
2023-09-25	6.550	6.610	6.410	6.430	6.387	3,196,504
2023-09-22	6.350	6.510	6.310	6.500	6.457	3,999,600
2023-09-21	6.440	6.470	6.310	6.330	6.288	3,279,960
2023-09-20	6.450	6.560	6.410	6.420	6.377	2,768,500
2023-09-19	6.600	6.650	6.420	6.500	6.457	4,991,700
2023-09-18	6.370	6.710	6.310	6.640	6.596	6,183,300
2023-09-15	6.400	6.460	6.330	6.370	6.328	2,878,200
2023-09-14	6.500	6.560	6.350	6.390	6.347	3,727,100
2023-09-13	6.720	6.720	6.500	6.550	6.506	4,247,500
2023-09-12	6.750	6.800	6.680	6.730	6.685	4,357,300
2023-09-11	6.560	6.720	6.540	6.710	6.665	5,161,200
2023-09-08	6.570	6.640	6.550	6.560	6.516	2,886,100
2023-09-07	6.660	6.720	6.590	6.590	6.546	4,143,676
2023-09-06	6.650	6.750	6.620	6.680	6.635	4,476,604
2023-09-05	6.750	6.790	6.630	6.660	6.616	4,594,000
2023-09-04	6.740	6.740	6.640	6.730	6.685	4,987,200
2023-09-01	6.630	6.690	6.570	6.680	6.635	4,973,300
2023-08-31	6.630	6.780	6.590	6.640	6.596	5,607,000
2023-08-30	6.570	6.700	6.540	6.650	6.606	7,601,400
2023-08-29	6.210	6.600	6.170	6.600	6.556	9,882,800
2023-08-28	6.500	6.500	6.180	6.220	6.179	7,500,200
2023-08-25	6.300	6.350	6.070	6.140	6.099	8,566,900
2023-08-24	6.360	6.450	6.240	6.390	6.347	5,398,200
2023-08-23	6.520	6.520	6.350	6.360	6.318	5,240,637
2023-08-22	6.550	6.630	6.370	6.500	6.457	7,396,683
2023-08-21	6.660	6.750	6.470	6.470	6.427	7,582,483
2023-08-18	6.600	6.700	6.570	6.660	6.616	9,377,100
2023-08-17	6.510	6.640	6.350	6.640	6.596	9,085,751
2023-08-16	6.480	6.640	6.420	6.510	6.467	6,894,021
2023-08-15	6.460	6.540	6.430	6.470	6.427	3,680,200
2023-08-14	6.440	6.530	6.410	6.520	6.477	4,157,489
2023-08-11	6.540	6.650	6.410	6.430	6.387	7,302,899
2023-08-10	6.480	6.550	6.450	6.510	6.467	4,506,000
2023-08-09	6.480	6.570	6.450	6.520	6.477	6,556,043
2023-08-08	6.580	6.720	6.490	6.500	6.457	10,726,300
2023-08-07	6.580	6.590	6.480	6.580	6.536	7,571,800
2023-08-04	6.600	6.630	6.530	6.550	6.506	10,357,615
2023-08-03	6.690	6.770	6.530	6.600	6.556	13,196,400
2023-08-02	6.800	6.920	6.700	6.750	6.705	16,447,865

← NewerPage 13 of 21 · 1,219 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.