Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.380 | 6.510 | 6.350 | 6.410 | 6.367 | 8,161,947 |
| 2022-11-03 | 6.350 | 6.430 | 6.310 | 6.330 | 6.288 | 6,233,430 |
| 2022-11-02 | 6.380 | 6.460 | 6.320 | 6.450 | 6.407 | 8,131,168 |
| 2022-11-01 | 6.340 | 6.480 | 6.280 | 6.470 | 6.427 | 9,531,917 |
| 2022-10-31 | 6.570 | 6.650 | 6.310 | 6.480 | 6.437 | 15,439,250 |
| 2022-10-28 | 6.090 | 6.750 | 6.060 | 6.570 | 6.526 | 23,097,286 |
| 2022-10-27 | 6.150 | 6.280 | 6.020 | 6.040 | 6.000 | 5,569,300 |
| 2022-10-26 | 6.130 | 6.160 | 6.040 | 6.140 | 6.099 | 4,617,200 |
| 2022-10-25 | 5.920 | 6.140 | 5.830 | 6.130 | 6.089 | 5,107,282 |
| 2022-10-24 | 6.030 | 6.070 | 5.880 | 5.900 | 5.861 | 3,774,653 |
| 2022-10-21 | 6.040 | 6.040 | 5.800 | 6.000 | 5.960 | 3,368,700 |
| 2022-10-20 | 6.090 | 6.150 | 5.960 | 5.960 | 5.920 | 4,210,888 |
| 2022-10-19 | 6.070 | 6.190 | 5.940 | 6.100 | 6.059 | 5,964,800 |
| 2022-10-18 | 6.250 | 6.350 | 6.060 | 6.060 | 6.020 | 6,223,055 |
| 2022-10-17 | 5.900 | 6.230 | 5.800 | 6.090 | 6.049 | 7,131,256 |
| 2022-10-14 | 6.310 | 6.410 | 6.110 | 6.120 | 6.079 | 10,830,600 |
| 2022-10-13 | 6.210 | 6.320 | 6.140 | 6.310 | 6.268 | 6,721,485 |
| 2022-10-12 | 6.100 | 6.240 | 6.020 | 6.240 | 6.198 | 7,009,600 |
| 2022-10-11 | 5.990 | 6.130 | 5.940 | 6.090 | 6.049 | 5,469,207 |
| 2022-10-10 | 6.100 | 6.240 | 5.960 | 6.020 | 5.980 | 6,819,700 |
| 2022-09-30 | 5.800 | 6.250 | 5.740 | 6.100 | 6.059 | 9,590,274 |
| 2022-09-29 | 5.890 | 5.960 | 5.780 | 5.840 | 5.801 | 3,649,293 |
| 2022-09-28 | 5.800 | 5.930 | 5.750 | 5.880 | 5.841 | 4,931,000 |
| 2022-09-27 | 5.680 | 5.800 | 5.650 | 5.800 | 5.761 | 3,180,451 |
| 2022-09-26 | 5.600 | 5.750 | 5.530 | 5.740 | 5.702 | 3,298,388 |
| 2022-09-23 | 5.740 | 5.780 | 5.650 | 5.680 | 5.642 | 3,103,155 |
| 2022-09-22 | 5.660 | 5.770 | 5.610 | 5.760 | 5.722 | 3,694,930 |
| 2022-09-21 | 5.600 | 5.680 | 5.510 | 5.670 | 5.632 | 4,270,661 |
| 2022-09-20 | 5.310 | 5.630 | 5.240 | 5.630 | 5.592 | 4,826,244 |
| 2022-09-19 | 5.290 | 5.370 | 5.060 | 5.300 | 5.265 | 2,381,200 |
| 2022-09-16 | 5.330 | 5.400 | 5.250 | 5.300 | 5.265 | 2,308,100 |
| 2022-09-15 | 5.470 | 5.530 | 5.320 | 5.350 | 5.314 | 3,000,044 |
| 2022-09-14 | 5.380 | 5.490 | 5.350 | 5.470 | 5.434 | 2,448,244 |
| 2022-09-13 | 5.460 | 5.500 | 5.400 | 5.460 | 5.424 | 1,490,200 |
| 2022-09-09 | 5.510 | 5.530 | 5.400 | 5.460 | 5.424 | 1,791,000 |
| 2022-09-08 | 5.600 | 5.660 | 5.490 | 5.490 | 5.453 | 1,994,100 |
| 2022-09-07 | 5.620 | 5.620 | 5.520 | 5.610 | 5.573 | 2,353,600 |
| 2022-09-06 | 5.500 | 5.630 | 5.500 | 5.620 | 5.583 | 2,333,600 |
| 2022-09-05 | 5.530 | 5.600 | 5.460 | 5.550 | 5.513 | 2,318,100 |
| 2022-09-02 | 5.380 | 5.550 | 5.280 | 5.530 | 5.493 | 2,827,400 |
| 2022-09-01 | 5.510 | 5.540 | 5.320 | 5.350 | 5.314 | 3,128,000 |
| 2022-08-31 | 5.640 | 5.670 | 5.450 | 5.460 | 5.424 | 2,761,440 |
| 2022-08-30 | 5.650 | 5.700 | 5.550 | 5.670 | 5.632 | 3,282,361 |
| 2022-08-29 | 5.500 | 5.620 | 5.400 | 5.550 | 5.513 | 2,253,661 |
| 2022-08-26 | 5.620 | 5.680 | 5.520 | 5.550 | 5.513 | 2,049,390 |
| 2022-08-25 | 5.820 | 5.840 | 5.580 | 5.620 | 5.583 | 3,880,390 |
| 2022-08-24 | 6.000 | 6.040 | 5.770 | 5.810 | 5.771 | 4,124,589 |
| 2022-08-23 | 5.890 | 6.030 | 5.800 | 6.000 | 5.960 | 4,185,243 |
| 2022-08-22 | 5.870 | 5.930 | 5.770 | 5.850 | 5.811 | 3,428,500 |
| 2022-08-19 | 6.100 | 6.160 | 5.910 | 5.910 | 5.871 | 5,115,999 |
| 2022-08-18 | 5.970 | 6.170 | 5.910 | 6.150 | 6.109 | 6,748,530 |
| 2022-08-17 | 5.990 | 6.000 | 5.880 | 5.960 | 5.920 | 3,331,030 |
| 2022-08-16 | 5.900 | 5.980 | 5.870 | 5.950 | 5.910 | 3,504,504 |
| 2022-08-15 | 5.850 | 5.940 | 5.760 | 5.910 | 5.871 | 4,280,600 |
| 2022-08-12 | 5.970 | 5.990 | 5.850 | 5.850 | 5.811 | 4,299,400 |
| 2022-08-11 | 5.870 | 5.970 | 5.770 | 5.960 | 5.920 | 5,950,830 |
| 2022-08-10 | 5.870 | 5.950 | 5.780 | 5.830 | 5.791 | 2,781,800 |
| 2022-08-09 | 5.990 | 6.010 | 5.830 | 5.850 | 5.811 | 2,819,200 |
| 2022-08-08 | 5.750 | 5.970 | 5.620 | 5.970 | 5.930 | 4,466,485 |
| 2022-08-05 | 5.830 | 5.900 | 5.670 | 5.760 | 5.722 | 4,558,400 |
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.