Guangdong Hongteo Accurate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.270	6.330	6.220	6.280	6.238	3,096,300
2022-02-08	6.150	6.280	6.120	6.250	6.208	2,208,700
2022-02-07	6.120	6.200	6.060	6.120	6.079	2,542,200
2022-01-28	5.880	6.150	5.880	6.080	6.039	3,784,010
2022-01-27	6.150	6.150	5.860	5.860	5.821	4,129,500
2022-01-26	6.020	6.260	6.010	6.150	6.109	2,554,461
2022-01-25	6.380	6.380	6.050	6.070	6.030	4,709,761
2022-01-24	6.500	6.570	6.350	6.360	6.318	3,284,961
2022-01-21	6.570	6.660	6.480	6.510	6.467	3,918,400
2022-01-20	6.930	6.960	6.560	6.570	6.526	7,432,890
2022-01-19	6.870	7.030	6.860	6.960	6.914	3,266,600
2022-01-18	7.180	7.180	6.870	6.900	6.854	5,962,768
2022-01-17	6.890	7.160	6.790	7.110	7.063	10,831,268
2022-01-14	6.910	7.020	6.780	6.780	6.735	4,391,733
2022-01-13	6.970	7.080	6.920	6.970	6.924	3,516,608
2022-01-12	6.990	7.120	6.900	6.990	6.943	3,683,000
2022-01-11	7.120	7.160	6.950	6.970	6.924	4,926,000
2022-01-10	6.860	7.120	6.860	7.110	7.063	5,862,300
2022-01-07	7.200	7.200	6.860	6.890	6.844	6,832,986
2022-01-06	6.760	7.260	6.730	7.160	7.112	13,257,993
2022-01-05	6.880	6.950	6.720	6.800	6.755	4,497,364
2022-01-04	6.770	6.940	6.690	6.920	6.874	5,999,564
2021-12-31	6.710	6.750	6.660	6.680	6.635	3,418,890
2021-12-30	6.630	6.860	6.600	6.690	6.645	4,961,361
2021-12-29	6.750	6.750	6.600	6.630	6.586	3,671,437
2021-12-28	6.650	6.760	6.570	6.760	6.715	3,330,500
2021-12-27	6.660	6.710	6.490	6.650	6.606	4,419,400
2021-12-24	7.090	7.100	6.630	6.660	6.616	7,614,760
2021-12-23	7.040	7.130	6.910	7.010	6.963	7,704,937
2021-12-22	7.100	7.200	7.010	7.030	6.983	6,843,265
2021-12-21	7.010	7.170	6.950	7.090	7.043	6,897,840
2021-12-20	7.040	7.350	6.980	7.000	6.953	9,998,065
2021-12-17	7.170	7.230	7.020	7.060	7.013	13,896,222
2021-12-16	6.620	7.490	6.570	7.140	7.092	26,560,942
2021-12-15	6.530	6.730	6.530	6.620	6.576	5,797,700
2021-12-14	6.550	6.610	6.450	6.580	6.536	4,900,571
2021-12-13	6.750	6.750	6.490	6.540	6.496	6,669,544
2021-12-10	6.370	6.730	6.320	6.640	6.596	9,609,782
2021-12-09	6.490	6.540	6.370	6.410	6.367	4,106,011
2021-12-08	6.280	6.540	6.280	6.390	6.347	5,216,901
2021-12-07	6.500	6.770	6.270	6.320	6.278	7,026,880
2021-12-06	6.620	6.630	6.370	6.420	6.377	6,334,047
2021-12-03	6.580	6.790	6.560	6.580	6.536	7,049,456
2021-12-02	6.700	7.050	6.620	6.620	6.576	10,663,374
2021-12-01	6.540	6.860	6.500	6.750	6.705	7,742,637
2021-11-30	6.550	6.750	6.450	6.570	6.526	6,989,166
2021-11-29	6.210	6.520	6.200	6.480	6.437	4,860,827
2021-11-26	6.400	6.430	6.230	6.320	6.278	4,135,826
2021-11-25	6.490	6.530	6.400	6.430	6.387	2,825,970
2021-11-24	6.450	6.510	6.330	6.500	6.457	3,726,610
2021-11-23	6.450	6.540	6.410	6.470	6.427	3,403,590
2021-11-22	6.520	6.570	6.410	6.460	6.417	4,699,200
2021-11-19	6.290	6.570	6.180	6.570	6.526	7,132,030
2021-11-18	6.410	6.500	6.280	6.290	6.248	4,155,863
2021-11-17	6.290	6.470	6.270	6.430	6.387	4,207,141
2021-11-16	6.450	6.550	6.280	6.320	6.278	5,401,088
2021-11-15	6.230	6.470	6.230	6.440	6.397	6,309,165
2021-11-12	6.130	6.360	6.060	6.290	6.248	5,329,465
2021-11-11	6.040	6.220	6.030	6.130	6.089	3,641,651
2021-11-10	5.920	6.050	5.880	6.040	6.000	3,079,388

← NewerPage 20 of 21 · 1,219 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.