Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.850 | 5.890 | 5.690 | 5.850 | 5.811 | 2,613,500 |
| 2022-08-03 | 5.840 | 6.040 | 5.760 | 5.780 | 5.741 | 4,572,630 |
| 2022-08-02 | 6.000 | 6.000 | 5.740 | 5.800 | 5.761 | 5,449,130 |
| 2022-08-01 | 6.040 | 6.110 | 6.000 | 6.030 | 5.990 | 3,341,817 |
| 2022-07-29 | 6.000 | 6.110 | 5.990 | 6.040 | 6.000 | 3,429,300 |
| 2022-07-28 | 6.140 | 6.170 | 6.000 | 6.030 | 5.990 | 3,936,316 |
| 2022-07-27 | 5.990 | 6.110 | 5.940 | 6.110 | 6.069 | 4,308,766 |
| 2022-07-26 | 6.000 | 6.020 | 5.840 | 5.990 | 5.950 | 3,999,396 |
| 2022-07-25 | 6.020 | 6.110 | 5.920 | 5.930 | 5.890 | 4,716,961 |
| 2022-07-22 | 5.990 | 6.100 | 5.980 | 6.020 | 5.980 | 5,338,800 |
| 2022-07-21 | 6.260 | 6.260 | 5.970 | 5.990 | 5.950 | 9,326,800 |
| 2022-07-20 | 6.270 | 6.330 | 6.130 | 6.180 | 6.139 | 12,855,661 |
| 2022-07-19 | 5.940 | 6.630 | 5.880 | 6.270 | 6.228 | 21,813,160 |
| 2022-07-18 | 5.450 | 6.390 | 5.420 | 6.000 | 5.960 | 14,820,874 |
| 2022-07-15 | 5.280 | 5.520 | 5.260 | 5.410 | 5.374 | 4,402,792 |
| 2022-07-14 | 5.300 | 5.340 | 5.270 | 5.320 | 5.285 | 1,891,883 |
| 2022-07-13 | 5.170 | 5.310 | 5.170 | 5.300 | 5.265 | 2,223,900 |
| 2022-07-12 | 5.270 | 5.350 | 5.160 | 5.170 | 5.136 | 2,366,960 |
| 2022-07-11 | 5.370 | 5.380 | 5.220 | 5.270 | 5.235 | 2,267,100 |
| 2022-07-08 | 5.390 | 5.500 | 5.370 | 5.380 | 5.344 | 2,281,100 |
| 2022-07-07 | 5.210 | 5.480 | 5.210 | 5.410 | 5.374 | 3,792,800 |
| 2022-07-06 | 5.170 | 5.320 | 5.170 | 5.240 | 5.205 | 3,130,860 |
| 2022-07-05 | 5.310 | 5.380 | 5.150 | 5.200 | 5.165 | 3,377,504 |
| 2022-07-04 | 5.380 | 5.400 | 5.250 | 5.310 | 5.275 | 3,375,200 |
| 2022-07-01 | 5.400 | 5.450 | 5.330 | 5.390 | 5.354 | 2,947,300 |
| 2022-06-30 | 5.460 | 5.530 | 5.390 | 5.390 | 5.354 | 4,037,400 |
| 2022-06-29 | 5.760 | 5.760 | 5.450 | 5.460 | 5.424 | 5,399,400 |
| 2022-06-28 | 5.660 | 5.820 | 5.580 | 5.730 | 5.692 | 6,478,482 |
| 2022-06-27 | 5.550 | 5.700 | 5.430 | 5.630 | 5.592 | 6,889,875 |
| 2022-06-24 | 5.570 | 5.600 | 5.430 | 5.500 | 5.463 | 5,749,500 |
| 2022-06-23 | 5.270 | 5.570 | 5.220 | 5.560 | 5.523 | 10,504,800 |
| 2022-06-22 | 5.290 | 5.310 | 5.160 | 5.210 | 5.175 | 3,591,600 |
| 2022-06-21 | 5.250 | 5.350 | 5.200 | 5.230 | 5.195 | 3,385,000 |
| 2022-06-20 | 5.210 | 5.310 | 5.200 | 5.290 | 5.255 | 3,467,800 |
| 2022-06-17 | 5.170 | 5.260 | 5.110 | 5.210 | 5.175 | 3,510,100 |
| 2022-06-16 | 5.180 | 5.290 | 5.130 | 5.190 | 5.155 | 4,527,717 |
| 2022-06-15 | 5.300 | 5.510 | 5.140 | 5.140 | 5.106 | 7,826,390 |
| 2022-06-14 | 5.070 | 5.260 | 4.960 | 5.250 | 5.215 | 5,139,400 |
| 2022-06-13 | 5.020 | 5.200 | 5.020 | 5.120 | 5.086 | 3,666,106 |
| 2022-06-10 | 4.930 | 5.090 | 4.870 | 5.060 | 5.026 | 3,323,826 |
| 2022-06-09 | 5.040 | 5.060 | 4.900 | 4.900 | 4.867 | 2,886,400 |
| 2022-06-08 | 5.060 | 5.110 | 4.930 | 5.100 | 5.066 | 3,161,099 |
| 2022-06-07 | 5.210 | 5.210 | 5.040 | 5.080 | 5.046 | 2,874,200 |
| 2022-06-06 | 5.150 | 5.280 | 5.150 | 5.200 | 5.165 | 4,119,600 |
| 2022-06-02 | 5.080 | 5.250 | 4.960 | 5.150 | 5.116 | 6,198,492 |
| 2022-06-01 | 4.940 | 5.120 | 4.900 | 5.040 | 5.006 | 4,817,402 |
| 2022-05-31 | 4.900 | 4.950 | 4.790 | 4.920 | 4.887 | 3,440,680 |
| 2022-05-30 | 4.990 | 4.990 | 4.860 | 4.910 | 4.877 | 2,946,400 |
| 2022-05-27 | 4.890 | 5.030 | 4.830 | 4.960 | 4.927 | 4,169,300 |
| 2022-05-26 | 5.030 | 5.030 | 4.780 | 4.830 | 4.798 | 3,984,500 |
| 2022-05-25 | 4.740 | 4.960 | 4.740 | 4.950 | 4.917 | 5,536,477 |
| 2022-05-24 | 4.910 | 5.230 | 4.810 | 4.810 | 4.778 | 6,570,071 |
| 2022-05-23 | 4.880 | 4.930 | 4.800 | 4.910 | 4.877 | 4,229,100 |
| 2022-05-20 | 4.920 | 4.950 | 4.840 | 4.860 | 4.828 | 2,332,380 |
| 2022-05-19 | 4.710 | 5.040 | 4.700 | 4.900 | 4.867 | 3,832,251 |
| 2022-05-18 | 4.710 | 5.120 | 4.650 | 4.900 | 4.867 | 5,387,860 |
| 2022-05-17 | 4.740 | 4.750 | 4.620 | 4.700 | 4.669 | 1,567,700 |
| 2022-05-16 | 4.710 | 4.780 | 4.660 | 4.740 | 4.708 | 1,795,000 |
| 2022-05-13 | 4.610 | 4.750 | 4.610 | 4.720 | 4.689 | 2,377,500 |
| 2022-05-12 | 4.660 | 4.730 | 4.540 | 4.610 | 4.579 | 2,383,022 |
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.