Guangdong Hongteo Accurate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.690	6.690	6.500	6.610	6.566	5,304,483
2023-02-03	6.640	6.680	6.520	6.600	6.556	4,534,600
2023-02-02	6.700	6.760	6.580	6.630	6.586	8,097,700
2023-02-01	6.700	6.850	6.630	6.700	6.655	9,522,280
2023-01-31	6.370	6.780	6.370	6.690	6.645	11,657,160
2023-01-30	6.160	6.480	6.160	6.430	6.387	6,527,300
2023-01-20	6.070	6.150	6.040	6.120	6.079	2,149,098
2023-01-19	6.010	6.100	5.980	6.060	6.020	2,232,600
2023-01-18	5.980	6.050	5.980	6.000	5.960	1,894,500
2023-01-17	6.090	6.090	5.980	6.000	5.960	1,873,500
2023-01-16	6.050	6.090	5.980	6.070	6.030	2,527,327
2023-01-13	6.020	6.090	5.970	5.990	5.950	2,068,800
2023-01-12	6.180	6.180	6.010	6.020	5.980	2,514,466
2023-01-11	6.000	6.230	5.980	6.100	6.059	5,096,700
2023-01-10	6.040	6.040	5.970	5.990	5.950	1,699,200
2023-01-09	6.060	6.120	6.000	6.020	5.980	2,309,600
2023-01-06	6.080	6.140	6.020	6.030	5.990	1,977,300
2023-01-05	5.990	6.110	5.970	6.080	6.039	3,142,512
2023-01-04	6.080	6.100	6.000	6.040	6.000	2,210,044
2023-01-03	5.950	6.120	5.950	6.110	6.069	2,106,044
2022-12-30	5.980	6.080	5.950	5.980	5.940	2,169,114
2022-12-29	5.930	6.050	5.910	5.980	5.940	2,234,127
2022-12-28	6.220	6.220	5.950	5.960	5.920	3,646,580
2022-12-27	6.260	6.300	6.160	6.200	6.159	3,400,600
2022-12-26	5.890	6.330	5.830	6.260	6.218	7,768,573
2022-12-23	5.800	6.000	5.390	5.980	5.940	12,531,600
2022-12-22	6.160	6.160	5.930	5.980	5.940	2,810,600
2022-12-21	6.050	6.140	6.000	6.070	6.030	2,108,820
2022-12-20	5.970	6.100	5.860	6.060	6.020	3,185,900
2022-12-19	6.120	6.170	5.980	5.990	5.950	2,334,200
2022-12-16	6.270	6.340	6.100	6.110	6.069	2,630,300
2022-12-15	6.270	6.350	6.190	6.270	6.228	3,010,999
2022-12-14	6.140	6.290	6.140	6.270	6.228	4,377,144
2022-12-13	6.090	6.230	6.070	6.170	6.129	4,651,800
2022-12-12	6.190	6.210	6.060	6.090	6.049	4,049,194
2022-12-09	6.390	6.390	6.170	6.190	6.149	7,173,100
2022-12-08	6.380	6.430	6.310	6.350	6.308	3,445,700
2022-12-07	6.440	6.450	6.320	6.400	6.357	4,485,231
2022-12-06	6.530	6.560	6.440	6.460	6.417	4,170,544
2022-12-05	6.720	6.730	6.540	6.580	6.536	5,198,375
2022-12-02	6.660	6.720	6.610	6.680	6.635	3,444,600
2022-12-01	6.670	6.730	6.590	6.680	6.635	3,670,100
2022-11-30	6.660	6.710	6.440	6.630	6.586	5,430,700
2022-11-29	6.530	6.640	6.520	6.610	6.566	4,295,882
2022-11-28	6.750	6.770	6.470	6.580	6.536	6,902,300
2022-11-25	6.750	6.890	6.620	6.800	6.755	7,879,700
2022-11-24	6.550	6.870	6.540	6.690	6.645	7,987,305
2022-11-23	6.820	6.820	6.510	6.510	6.467	7,149,947
2022-11-22	6.560	6.820	6.560	6.780	6.735	9,476,700
2022-11-21	6.320	6.690	6.300	6.600	6.556	10,397,440
2022-11-18	6.370	6.410	6.330	6.330	6.288	3,426,900
2022-11-17	6.410	6.430	6.300	6.370	6.328	3,617,000
2022-11-16	6.400	6.400	6.310	6.390	6.347	4,503,348
2022-11-15	6.290	6.370	6.210	6.360	6.318	4,981,900
2022-11-14	6.290	6.370	6.220	6.300	6.258	5,076,848
2022-11-11	6.440	6.540	6.300	6.300	6.258	8,116,600
2022-11-10	6.530	6.620	6.350	6.380	6.337	9,917,130
2022-11-09	6.500	7.000	6.470	6.640	6.596	16,641,032
2022-11-08	6.470	6.550	6.380	6.490	6.447	6,949,730
2022-11-07	6.370	6.560	6.370	6.490	6.447	9,238,985

← NewerPage 16 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.