Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.690 | 4.840 | 4.610 | 4.610 | 4.579 | 3,096,337 |
| 2022-05-10 | 4.450 | 4.770 | 4.400 | 4.750 | 4.718 | 4,551,511 |
| 2022-05-09 | 4.450 | 4.610 | 4.430 | 4.490 | 4.460 | 2,488,700 |
| 2022-05-06 | 4.280 | 4.560 | 4.250 | 4.450 | 4.420 | 4,286,058 |
| 2022-05-05 | 4.340 | 4.430 | 4.260 | 4.380 | 4.351 | 2,369,114 |
| 2022-04-29 | 4.150 | 4.380 | 4.150 | 4.340 | 4.311 | 3,303,576 |
| 2022-04-28 | 4.070 | 4.230 | 4.030 | 4.100 | 4.073 | 2,491,265 |
| 2022-04-27 | 4.090 | 4.230 | 3.960 | 4.220 | 4.192 | 3,290,121 |
| 2022-04-26 | 4.340 | 4.470 | 4.130 | 4.130 | 4.102 | 3,116,900 |
| 2022-04-25 | 4.820 | 4.820 | 4.330 | 4.330 | 4.301 | 4,106,100 |
| 2022-04-22 | 4.930 | 4.960 | 4.760 | 4.830 | 4.798 | 2,278,100 |
| 2022-04-21 | 5.150 | 5.150 | 4.920 | 4.950 | 4.917 | 2,828,400 |
| 2022-04-20 | 5.200 | 5.330 | 5.110 | 5.180 | 5.145 | 2,323,165 |
| 2022-04-19 | 5.180 | 5.290 | 5.160 | 5.210 | 5.175 | 1,883,100 |
| 2022-04-18 | 5.040 | 5.210 | 4.930 | 5.190 | 5.155 | 2,723,780 |
| 2022-04-15 | 5.130 | 5.160 | 4.980 | 5.040 | 5.006 | 2,514,700 |
| 2022-04-14 | 5.110 | 5.280 | 5.110 | 5.150 | 5.116 | 1,580,105 |
| 2022-04-13 | 5.230 | 5.240 | 5.100 | 5.140 | 5.106 | 2,002,649 |
| 2022-04-12 | 5.100 | 5.300 | 5.000 | 5.290 | 5.255 | 2,883,451 |
| 2022-04-11 | 5.170 | 5.210 | 5.040 | 5.080 | 5.046 | 2,811,386 |
| 2022-04-08 | 5.390 | 5.390 | 5.180 | 5.240 | 5.205 | 2,814,600 |
| 2022-04-07 | 5.580 | 5.580 | 5.340 | 5.350 | 5.314 | 5,445,612 |
| 2022-04-06 | 5.490 | 5.640 | 5.420 | 5.590 | 5.553 | 5,138,200 |
| 2022-04-01 | 5.550 | 5.550 | 5.410 | 5.460 | 5.424 | 2,720,161 |
| 2022-03-31 | 5.520 | 5.620 | 5.470 | 5.530 | 5.493 | 2,805,600 |
| 2022-03-30 | 5.370 | 5.520 | 5.350 | 5.520 | 5.483 | 2,653,700 |
| 2022-03-29 | 5.400 | 5.490 | 5.330 | 5.350 | 5.314 | 2,494,400 |
| 2022-03-28 | 5.550 | 5.550 | 5.340 | 5.460 | 5.424 | 2,738,900 |
| 2022-03-25 | 5.500 | 5.590 | 5.410 | 5.460 | 5.424 | 2,391,800 |
| 2022-03-24 | 5.580 | 5.620 | 5.450 | 5.470 | 5.434 | 1,925,800 |
| 2022-03-23 | 5.600 | 5.630 | 5.570 | 5.610 | 5.573 | 1,771,868 |
| 2022-03-22 | 5.520 | 5.640 | 5.520 | 5.600 | 5.563 | 2,078,600 |
| 2022-03-21 | 5.580 | 5.610 | 5.510 | 5.580 | 5.543 | 2,546,500 |
| 2022-03-18 | 5.450 | 5.580 | 5.420 | 5.570 | 5.533 | 2,428,800 |
| 2022-03-17 | 5.410 | 5.550 | 5.410 | 5.460 | 5.424 | 3,349,300 |
| 2022-03-16 | 5.330 | 5.430 | 5.170 | 5.410 | 5.374 | 2,861,200 |
| 2022-03-15 | 5.550 | 5.550 | 5.260 | 5.260 | 5.225 | 2,875,490 |
| 2022-03-14 | 5.680 | 5.710 | 5.590 | 5.590 | 5.553 | 2,042,000 |
| 2022-03-11 | 5.680 | 5.740 | 5.470 | 5.720 | 5.682 | 2,332,850 |
| 2022-03-10 | 5.640 | 5.740 | 5.640 | 5.680 | 5.642 | 3,105,000 |
| 2022-03-09 | 5.800 | 5.850 | 5.350 | 5.620 | 5.583 | 4,344,300 |
| 2022-03-08 | 5.990 | 5.990 | 5.760 | 5.800 | 5.761 | 2,947,300 |
| 2022-03-07 | 6.030 | 6.050 | 5.940 | 6.010 | 5.970 | 2,144,100 |
| 2022-03-04 | 6.150 | 6.150 | 6.010 | 6.040 | 6.000 | 2,100,233 |
| 2022-03-03 | 6.150 | 6.180 | 6.090 | 6.130 | 6.089 | 1,921,800 |
| 2022-03-02 | 6.040 | 6.170 | 5.990 | 6.160 | 6.119 | 3,096,840 |
| 2022-03-01 | 5.980 | 6.080 | 5.960 | 6.050 | 6.010 | 2,351,800 |
| 2022-02-28 | 6.040 | 6.050 | 5.870 | 5.950 | 5.910 | 2,846,000 |
| 2022-02-25 | 5.990 | 6.160 | 5.990 | 6.040 | 6.000 | 2,712,700 |
| 2022-02-24 | 6.180 | 6.220 | 5.920 | 5.990 | 5.950 | 4,838,740 |
| 2022-02-23 | 6.160 | 6.210 | 6.100 | 6.190 | 6.149 | 2,854,900 |
| 2022-02-22 | 6.180 | 6.210 | 6.080 | 6.120 | 6.079 | 2,794,166 |
| 2022-02-21 | 6.100 | 6.210 | 6.100 | 6.210 | 6.169 | 2,907,600 |
| 2022-02-18 | 6.050 | 6.130 | 6.000 | 6.110 | 6.069 | 2,700,000 |
| 2022-02-17 | 6.140 | 6.200 | 6.010 | 6.070 | 6.030 | 2,875,064 |
| 2022-02-16 | 6.020 | 6.170 | 6.020 | 6.160 | 6.119 | 3,237,364 |
| 2022-02-15 | 6.060 | 6.090 | 5.940 | 6.010 | 5.970 | 2,379,100 |
| 2022-02-14 | 6.010 | 6.140 | 6.010 | 6.070 | 6.030 | 2,072,000 |
| 2022-02-11 | 6.190 | 6.240 | 6.020 | 6.050 | 6.010 | 3,324,964 |
| 2022-02-10 | 6.280 | 6.310 | 6.160 | 6.240 | 6.198 | 2,576,600 |
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.