Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.060 | 6.060 | 5.920 | 5.950 | 5.910 | 2,372,600 |
| 2021-11-08 | 5.910 | 6.050 | 5.850 | 6.010 | 5.970 | 2,761,866 |
| 2021-11-05 | 5.860 | 6.000 | 5.800 | 5.910 | 5.871 | 3,789,030 |
| 2021-11-04 | 5.680 | 5.890 | 5.680 | 5.860 | 5.821 | 3,617,987 |
| 2021-11-03 | 5.710 | 5.780 | 5.580 | 5.690 | 5.652 | 3,598,100 |
| 2021-11-02 | 5.810 | 5.990 | 5.670 | 5.700 | 5.662 | 4,489,300 |
| 2021-11-01 | 5.860 | 5.890 | 5.730 | 5.810 | 5.771 | 3,207,166 |
| 2021-10-29 | 5.540 | 5.970 | 5.480 | 5.890 | 5.851 | 7,415,097 |
| 2021-10-28 | 6.000 | 6.000 | 5.430 | 5.570 | 5.533 | 8,194,494 |
| 2021-10-27 | 6.130 | 6.140 | 6.000 | 6.020 | 5.980 | 3,593,720 |
| 2021-10-26 | 6.350 | 6.350 | 6.200 | 6.250 | 6.208 | 2,484,404 |
| 2021-10-25 | 6.200 | 6.350 | 6.110 | 6.300 | 6.258 | 2,593,925 |
| 2021-10-22 | 6.180 | 6.270 | 6.130 | 6.190 | 6.149 | 1,814,942 |
| 2021-10-21 | 6.290 | 6.310 | 6.180 | 6.180 | 6.139 | 2,772,600 |
| 2021-10-20 | 6.370 | 6.370 | 6.270 | 6.290 | 6.248 | 2,576,019 |
| 2021-10-19 | 6.530 | 6.530 | 6.330 | 6.390 | 6.347 | 1,897,950 |
| 2021-10-18 | 6.370 | 6.420 | 6.300 | 6.420 | 6.377 | 1,770,900 |
| 2021-10-15 | 6.560 | 6.570 | 6.350 | 6.370 | 6.328 | 2,711,307 |
| 2021-10-14 | 6.540 | 6.600 | 6.440 | 6.560 | 6.516 | 2,361,304 |
← NewerPage 21 of 21 · 1,219 trading days
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.