Guangdong Hongteo Accurate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.130	7.140	6.820	6.860	6.814	25,545,914
2023-07-31	7.120	7.520	7.120	7.290	7.241	31,772,941
2023-07-28	7.180	7.660	7.030	7.270	7.222	45,502,187
2023-07-27	6.710	7.810	6.690	7.800	7.748	51,319,259
2023-07-26	6.470	6.630	6.360	6.510	6.467	3,831,000
2023-07-25	6.240	6.490	6.240	6.490	6.447	3,800,100
2023-07-24	6.200	6.320	6.200	6.270	6.228	2,130,800
2023-07-21	6.320	6.360	6.200	6.200	6.159	2,551,400
2023-07-20	6.470	6.500	6.310	6.330	6.288	2,961,361
2023-07-19	6.450	6.540	6.400	6.460	6.417	2,894,870
2023-07-18	6.360	6.490	6.280	6.450	6.407	3,137,400
2023-07-17	6.310	6.340	6.230	6.310	6.268	2,585,971
2023-07-14	6.350	6.400	6.280	6.310	6.268	2,149,300
2023-07-13	6.400	6.450	6.320	6.370	6.328	2,646,061
2023-07-12	6.420	6.540	6.380	6.400	6.357	3,615,200
2023-07-11	6.310	6.450	6.300	6.420	6.377	2,374,100
2023-07-10	6.380	6.430	6.290	6.310	6.268	1,977,382
2023-07-07	6.370	6.440	6.320	6.350	6.308	2,254,300
2023-07-06	6.360	6.460	6.300	6.390	6.347	3,372,500
2023-07-05	6.460	6.480	6.320	6.320	6.278	5,328,340
2023-07-04	6.310	6.470	6.270	6.450	6.407	5,184,600
2023-07-03	6.200	6.360	6.130	6.270	6.228	4,292,500
2023-06-30	6.150	6.220	6.090	6.160	6.119	3,119,400
2023-06-29	5.930	6.150	5.920	6.130	6.089	4,157,700
2023-06-28	5.850	5.990	5.760	5.960	5.920	2,797,000
2023-06-27	5.750	5.920	5.730	5.910	5.871	2,641,800
2023-06-26	5.830	5.900	5.720	5.730	5.692	2,807,100
2023-06-21	5.910	6.000	5.870	5.870	5.831	1,961,800
2023-06-20	5.950	6.020	5.900	5.910	5.871	2,032,100
2023-06-19	6.030	6.080	5.970	5.970	5.930	1,789,961
2023-06-16	6.050	6.050	6.010	6.030	5.990	2,089,393
2023-06-15	6.050	6.080	5.970	6.030	5.990	1,861,400
2023-06-14	6.170	6.170	6.000	6.020	5.980	2,294,870
2023-06-13	6.060	6.150	6.020	6.090	6.049	2,930,293
2023-06-12	5.930	6.060	5.790	6.040	6.000	3,983,714
2023-06-09	5.830	5.960	5.830	5.860	5.821	1,957,300
2023-06-08	5.880	5.990	5.810	5.820	5.781	2,647,600
2023-06-07	5.990	6.040	5.870	5.920	5.881	2,876,200
2023-06-06	6.160	6.210	5.960	6.000	5.960	2,724,700
2023-06-05	6.110	6.230	6.060	6.170	6.129	2,417,300
2023-06-02	6.070	6.150	6.050	6.090	6.049	2,558,400
2023-06-01	6.120	6.190	6.070	6.070	6.030	2,005,170
2023-05-31	6.220	6.240	6.120	6.120	6.079	1,962,600
2023-05-30	6.270	6.300	6.170	6.220	6.179	1,910,400
2023-05-29	6.380	6.380	6.190	6.210	6.169	2,274,000
2023-05-26	6.340	6.390	6.190	6.370	6.328	2,744,600
2023-05-25	6.250	6.300	6.190	6.280	6.238	2,466,200
2023-05-24	6.340	6.340	6.220	6.240	6.198	2,324,713
2023-05-23	6.390	6.390	6.290	6.290	6.248	2,393,500
2023-05-22	6.260	6.360	6.220	6.350	6.308	2,551,600
2023-05-19	6.240	6.320	6.180	6.270	6.228	3,035,900
2023-05-18	6.140	6.310	6.130	6.240	6.198	4,317,462
2023-05-17	5.930	6.160	5.880	6.160	6.119	4,146,048
2023-05-16	5.940	5.980	5.880	5.890	5.851	1,921,000
2023-05-15	5.960	5.990	5.830	5.940	5.900	3,219,300
2023-05-12	6.020	6.030	5.930	5.950	5.910	2,371,000
2023-05-11	6.040	6.040	5.920	6.040	6.000	2,746,500
2023-05-10	5.980	6.070	5.930	6.020	5.980	3,056,822
2023-05-09	6.180	6.180	5.980	6.000	5.960	3,598,000
2023-05-08	6.090	6.180	6.070	6.120	6.079	2,780,916

← NewerPage 14 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.