Guangdong Hongteo Accurate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.250	6.260	6.050	6.080	6.039	3,960,963
2023-05-04	6.310	6.420	6.220	6.250	6.208	4,077,700
2023-04-28	6.400	6.480	6.290	6.330	6.288	4,757,900
2023-04-27	6.380	6.600	6.330	6.400	6.357	3,901,400
2023-04-26	6.280	6.440	6.200	6.410	6.367	3,980,300
2023-04-25	6.480	6.500	6.180	6.300	6.258	5,843,800
2023-04-24	6.230	6.480	6.150	6.480	6.437	6,133,839
2023-04-21	6.430	6.530	6.350	6.420	6.377	3,830,600
2023-04-20	6.470	6.500	6.380	6.470	6.427	3,583,700
2023-04-19	6.530	6.570	6.370	6.470	6.427	4,005,900
2023-04-18	6.610	6.670	6.470	6.470	6.427	4,323,300
2023-04-17	6.430	6.700	6.430	6.670	6.626	5,940,900
2023-04-14	6.520	6.540	6.420	6.480	6.437	3,910,100
2023-04-13	6.360	6.500	6.330	6.490	6.447	6,069,700
2023-04-12	6.240	6.390	6.180	6.360	6.318	5,216,652
2023-04-11	6.150	6.230	6.040	6.230	6.188	6,764,100
2023-04-10	6.440	6.480	6.060	6.110	6.069	12,347,704
2023-04-07	6.360	6.480	6.320	6.470	6.427	5,237,052
2023-04-06	6.480	6.480	6.320	6.330	6.288	7,325,200
2023-04-04	6.650	6.660	6.450	6.520	6.477	6,345,880
2023-04-03	6.620	6.700	6.530	6.650	6.606	6,763,300
2023-03-31	6.480	6.650	6.450	6.610	6.566	6,938,366
2023-03-30	6.570	6.570	6.420	6.450	6.407	5,215,600
2023-03-29	6.620	6.660	6.500	6.530	6.486	7,388,700
2023-03-28	6.810	6.810	6.600	6.650	6.606	9,874,552
2023-03-27	6.760	6.820	6.680	6.810	6.765	11,838,940
2023-03-24	6.860	6.950	6.750	6.790	6.745	14,212,313
2023-03-23	7.090	7.190	6.790	6.850	6.804	29,276,280
2023-03-22	6.430	7.720	6.430	7.060	7.013	40,433,680
2023-03-21	6.350	6.440	6.290	6.430	6.387	3,189,224
2023-03-20	6.280	6.460	6.250	6.350	6.308	4,706,557
2023-03-17	6.350	6.370	6.230	6.240	6.198	1,966,200
2023-03-16	6.370	6.370	6.250	6.260	6.218	2,722,656
2023-03-15	6.330	6.420	6.310	6.350	6.308	2,827,200
2023-03-14	6.500	6.500	6.200	6.290	6.248	5,559,600
2023-03-13	6.320	6.580	6.320	6.480	6.437	4,619,724
2023-03-10	6.480	6.570	6.350	6.350	6.308	3,301,500
2023-03-09	6.560	6.600	6.480	6.520	6.477	1,783,600
2023-03-08	6.520	6.580	6.490	6.540	6.496	2,568,619
2023-03-07	6.780	6.790	6.520	6.530	6.486	4,068,300
2023-03-06	6.700	6.800	6.640	6.790	6.745	4,096,000
2023-03-03	6.660	6.750	6.620	6.700	6.655	4,022,400
2023-03-02	6.750	6.750	6.630	6.640	6.596	3,307,600
2023-03-01	6.650	6.730	6.610	6.710	6.665	2,900,500
2023-02-28	6.670	6.730	6.590	6.650	6.606	3,032,700
2023-02-27	6.720	6.770	6.630	6.640	6.596	3,279,700
2023-02-24	6.730	6.880	6.720	6.760	6.715	3,575,600
2023-02-23	6.750	6.900	6.720	6.760	6.715	4,228,800
2023-02-22	6.690	6.770	6.660	6.750	6.705	3,079,956
2023-02-21	6.750	6.760	6.680	6.730	6.685	2,716,300
2023-02-20	6.700	6.780	6.630	6.730	6.685	3,486,066
2023-02-17	6.710	6.810	6.660	6.700	6.655	4,172,499
2023-02-16	6.860	6.940	6.630	6.710	6.665	6,912,500
2023-02-15	6.920	6.920	6.830	6.870	6.824	3,029,880
2023-02-14	6.880	6.970	6.840	6.860	6.814	3,848,100
2023-02-13	6.910	7.030	6.820	6.920	6.874	6,044,700
2023-02-10	7.020	7.120	6.830	6.850	6.804	10,889,706
2023-02-09	6.700	7.180	6.700	7.080	7.033	16,660,603
2023-02-08	6.660	6.850	6.550	6.770	6.725	6,446,652
2023-02-07	6.610	6.660	6.580	6.650	6.606	5,292,100

← NewerPage 15 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.