Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.660 | 4.790 | 4.610 | 4.660 | 4.660 | 10,075,900 |
| 2026-07-21 | 4.860 | 4.900 | 4.600 | 4.760 | 4.760 | 14,314,381 |
| 2026-07-20 | 4.970 | 5.100 | 4.750 | 4.860 | 4.860 | 11,606,500 |
| 2026-07-17 | 5.110 | 5.180 | 4.920 | 4.950 | 4.950 | 10,849,000 |
| 2026-07-16 | 5.050 | 5.170 | 4.980 | 5.100 | 5.100 | 8,763,300 |
| 2026-07-15 | 4.920 | 5.080 | 4.910 | 5.060 | 5.060 | 9,404,800 |
| 2026-07-14 | 4.770 | 4.970 | 4.730 | 4.950 | 4.950 | 9,575,100 |
| 2026-07-13 | 4.960 | 4.960 | 4.790 | 4.790 | 4.790 | 8,457,300 |
| 2026-07-10 | 4.810 | 5.040 | 4.780 | 4.940 | 4.940 | 11,927,300 |
| 2026-07-09 | 4.810 | 4.920 | 4.710 | 4.810 | 4.810 | 7,831,960 |
| 2026-07-08 | 4.940 | 4.950 | 4.770 | 4.870 | 4.870 | 7,791,700 |
| 2026-07-07 | 5.040 | 5.110 | 4.890 | 4.940 | 4.940 | 8,634,453 |
| 2026-07-06 | 5.130 | 5.250 | 5.040 | 5.070 | 5.070 | 9,649,866 |
| 2026-07-03 | 5.090 | 5.200 | 5.030 | 5.180 | 5.180 | 12,242,982 |
| 2026-07-02 | 5.120 | 5.190 | 4.990 | 5.030 | 5.030 | 13,406,166 |
| 2026-07-01 | 4.820 | 5.070 | 4.810 | 4.980 | 4.980 | 11,278,900 |
| 2026-06-30 | 4.800 | 4.890 | 4.740 | 4.850 | 4.850 | 7,897,093 |
| 2026-06-29 | 4.820 | 4.900 | 4.660 | 4.840 | 4.840 | 12,783,934 |
| 2026-06-26 | 4.950 | 4.950 | 4.800 | 4.800 | 4.800 | 7,927,800 |
| 2026-06-25 | 5.100 | 5.100 | 4.900 | 4.950 | 4.950 | 9,879,900 |
| 2026-06-24 | 5.330 | 5.330 | 5.040 | 5.090 | 5.090 | 9,573,999 |
| 2026-06-23 | 5.220 | 5.390 | 5.200 | 5.290 | 5.290 | 10,447,680 |
| 2026-06-22 | 5.120 | 5.240 | 4.940 | 5.220 | 5.220 | 11,735,807 |
| 2026-06-18 | 5.140 | 5.200 | 5.090 | 5.170 | 5.170 | 8,096,900 |
| 2026-06-17 | 5.360 | 5.360 | 5.150 | 5.190 | 5.170 | 9,724,397 |
| 2026-06-16 | 5.380 | 5.400 | 5.250 | 5.350 | 5.329 | 10,346,016 |
| 2026-06-15 | 5.490 | 5.590 | 5.360 | 5.390 | 5.369 | 11,446,320 |
| 2026-06-12 | 5.490 | 5.500 | 5.350 | 5.400 | 5.379 | 9,875,800 |
| 2026-06-11 | 5.390 | 5.480 | 5.300 | 5.430 | 5.409 | 8,342,400 |
| 2026-06-10 | 5.610 | 5.610 | 5.350 | 5.470 | 5.449 | 11,329,600 |
| 2026-06-09 | 5.680 | 5.680 | 5.500 | 5.600 | 5.578 | 8,889,161 |
| 2026-06-08 | 5.610 | 5.750 | 5.500 | 5.580 | 5.559 | 12,074,646 |
| 2026-06-05 | 5.760 | 5.840 | 5.540 | 5.760 | 5.738 | 12,859,100 |
| 2026-06-04 | 5.790 | 5.850 | 5.650 | 5.690 | 5.668 | 12,862,284 |
| 2026-06-03 | 5.950 | 5.970 | 5.760 | 5.810 | 5.788 | 14,899,133 |
| 2026-06-02 | 6.150 | 6.180 | 5.920 | 5.960 | 5.937 | 15,695,867 |
| 2026-06-01 | 6.120 | 6.290 | 5.810 | 6.190 | 6.166 | 23,309,340 |
| 2026-05-29 | 5.980 | 7.160 | 5.920 | 6.180 | 6.156 | 29,204,513 |
| 2026-05-28 | 5.880 | 6.010 | 5.790 | 5.970 | 5.947 | 9,564,304 |
| 2026-05-27 | 6.060 | 6.120 | 5.860 | 5.910 | 5.887 | 10,546,020 |
| 2026-05-26 | 6.190 | 6.230 | 6.000 | 6.080 | 6.057 | 11,661,561 |
| 2026-05-25 | 6.390 | 6.470 | 6.140 | 6.200 | 6.176 | 13,811,600 |
| 2026-05-22 | 6.350 | 6.470 | 6.210 | 6.390 | 6.365 | 13,294,900 |
| 2026-05-21 | 6.530 | 6.640 | 6.250 | 6.270 | 6.246 | 13,269,204 |
| 2026-05-20 | 6.650 | 6.660 | 6.450 | 6.520 | 6.495 | 13,244,881 |
| 2026-05-19 | 6.680 | 6.750 | 6.580 | 6.680 | 6.654 | 10,058,300 |
| 2026-05-18 | 6.620 | 6.680 | 6.520 | 6.640 | 6.614 | 11,466,649 |
| 2026-05-15 | 6.670 | 6.750 | 6.580 | 6.620 | 6.595 | 10,052,413 |
| 2026-05-14 | 6.800 | 6.830 | 6.640 | 6.650 | 6.624 | 11,340,500 |
| 2026-05-13 | 6.740 | 6.860 | 6.670 | 6.800 | 6.774 | 10,512,945 |
| 2026-05-12 | 6.960 | 6.990 | 6.730 | 6.740 | 6.714 | 12,585,270 |
| 2026-05-11 | 7.060 | 7.070 | 6.890 | 6.960 | 6.933 | 14,922,100 |
| 2026-05-08 | 6.940 | 7.040 | 6.900 | 7.030 | 7.003 | 12,785,926 |
| 2026-05-07 | 6.940 | 7.070 | 6.920 | 6.960 | 6.933 | 13,115,866 |
| 2026-05-06 | 7.000 | 7.030 | 6.890 | 6.940 | 6.913 | 15,775,209 |
| 2026-04-30 | 6.930 | 7.080 | 6.850 | 6.930 | 6.903 | 19,460,114 |
| 2026-04-29 | 7.250 | 7.250 | 6.780 | 6.900 | 6.873 | 30,226,000 |
| 2026-04-28 | 7.290 | 7.320 | 7.210 | 7.250 | 7.222 | 12,068,600 |
| 2026-04-27 | 7.100 | 7.330 | 7.000 | 7.290 | 7.262 | 12,872,300 |
| 2026-04-24 | 7.070 | 7.170 | 6.930 | 7.140 | 7.113 | 9,776,336 |
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.