Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.160 | 7.200 | 7.020 | 7.080 | 7.053 | 9,867,200 |
| 2026-04-22 | 7.250 | 7.270 | 7.120 | 7.160 | 7.132 | 10,521,161 |
| 2026-04-21 | 7.320 | 7.340 | 7.210 | 7.270 | 7.242 | 9,090,736 |
| 2026-04-20 | 7.300 | 7.390 | 7.270 | 7.350 | 7.322 | 12,087,600 |
| 2026-04-17 | 7.340 | 7.370 | 7.220 | 7.300 | 7.272 | 11,884,000 |
| 2026-04-16 | 7.190 | 7.400 | 7.110 | 7.370 | 7.342 | 13,282,700 |
| 2026-04-15 | 7.270 | 7.280 | 7.120 | 7.150 | 7.122 | 9,172,600 |
| 2026-04-14 | 7.260 | 7.260 | 7.130 | 7.210 | 7.182 | 7,815,504 |
| 2026-04-13 | 7.280 | 7.280 | 7.110 | 7.190 | 7.162 | 9,753,601 |
| 2026-04-10 | 7.300 | 7.360 | 7.210 | 7.270 | 7.242 | 8,700,200 |
| 2026-04-09 | 7.300 | 7.330 | 7.150 | 7.210 | 7.182 | 10,109,100 |
| 2026-04-08 | 7.200 | 7.330 | 7.180 | 7.320 | 7.292 | 13,778,804 |
| 2026-04-07 | 6.900 | 7.090 | 6.850 | 7.050 | 7.023 | 9,020,961 |
| 2026-04-03 | 7.090 | 7.100 | 6.830 | 6.900 | 6.873 | 13,004,900 |
| 2026-04-02 | 7.110 | 7.210 | 7.050 | 7.100 | 7.073 | 12,128,300 |
| 2026-04-01 | 7.190 | 7.260 | 7.080 | 7.140 | 7.113 | 8,456,900 |
| 2026-03-31 | 7.120 | 7.260 | 7.050 | 7.060 | 7.033 | 10,875,300 |
| 2026-03-30 | 7.030 | 7.120 | 6.930 | 7.090 | 7.063 | 8,957,200 |
| 2026-03-27 | 6.880 | 7.120 | 6.840 | 7.040 | 7.013 | 10,183,800 |
| 2026-03-26 | 7.220 | 7.240 | 6.920 | 6.990 | 6.963 | 14,637,400 |
| 2026-03-25 | 6.960 | 7.280 | 6.940 | 7.180 | 7.152 | 17,424,800 |
| 2026-03-24 | 6.900 | 7.040 | 6.690 | 6.960 | 6.933 | 17,448,000 |
| 2026-03-23 | 7.090 | 7.100 | 6.650 | 6.710 | 6.684 | 18,509,000 |
| 2026-03-20 | 7.400 | 7.490 | 7.150 | 7.170 | 7.142 | 13,933,100 |
| 2026-03-19 | 7.550 | 7.570 | 7.370 | 7.390 | 7.362 | 11,418,400 |
| 2026-03-18 | 7.370 | 7.590 | 7.370 | 7.590 | 7.561 | 10,941,600 |
| 2026-03-17 | 7.610 | 7.630 | 7.330 | 7.360 | 7.332 | 11,009,500 |
| 2026-03-16 | 7.630 | 7.640 | 7.480 | 7.570 | 7.541 | 10,310,700 |
| 2026-03-13 | 7.680 | 7.750 | 7.530 | 7.560 | 7.531 | 12,388,000 |
| 2026-03-12 | 7.790 | 7.790 | 7.620 | 7.660 | 7.631 | 14,670,500 |
| 2026-03-11 | 7.960 | 7.960 | 7.710 | 7.760 | 7.730 | 16,782,961 |
| 2026-03-10 | 7.880 | 7.980 | 7.820 | 7.940 | 7.909 | 16,585,500 |
| 2026-03-09 | 7.730 | 7.850 | 7.630 | 7.820 | 7.790 | 17,470,851 |
| 2026-03-06 | 7.750 | 7.880 | 7.650 | 7.870 | 7.840 | 18,119,410 |
| 2026-03-05 | 7.630 | 8.030 | 7.600 | 7.770 | 7.740 | 26,685,959 |
| 2026-03-04 | 7.300 | 7.590 | 7.230 | 7.520 | 7.491 | 18,289,155 |
| 2026-03-03 | 7.840 | 7.840 | 7.350 | 7.400 | 7.372 | 27,053,900 |
| 2026-03-02 | 7.700 | 7.900 | 7.610 | 7.790 | 7.760 | 24,925,500 |
| 2026-02-27 | 7.970 | 7.970 | 7.810 | 7.930 | 7.899 | 26,137,066 |
| 2026-02-26 | 8.180 | 8.200 | 7.900 | 8.070 | 8.039 | 36,466,966 |
| 2026-02-25 | 8.000 | 8.350 | 7.970 | 8.240 | 8.208 | 41,130,734 |
| 2026-02-24 | 7.910 | 8.100 | 7.800 | 8.030 | 7.999 | 31,524,210 |
| 2026-02-13 | 7.810 | 7.960 | 7.730 | 7.850 | 7.820 | 21,919,700 |
| 2026-02-12 | 7.760 | 8.010 | 7.710 | 7.820 | 7.790 | 31,951,901 |
| 2026-02-11 | 7.690 | 7.940 | 7.650 | 7.790 | 7.760 | 25,930,100 |
| 2026-02-10 | 7.770 | 7.840 | 7.680 | 7.700 | 7.670 | 30,450,249 |
| 2026-02-09 | 7.920 | 7.950 | 7.770 | 7.850 | 7.820 | 29,452,371 |
| 2026-02-06 | 7.700 | 8.170 | 7.650 | 7.850 | 7.820 | 43,120,764 |
| 2026-02-05 | 7.590 | 7.990 | 7.540 | 7.880 | 7.850 | 50,827,524 |
| 2026-02-04 | 7.500 | 7.930 | 7.490 | 7.670 | 7.640 | 41,832,839 |
| 2026-02-03 | 7.700 | 7.730 | 7.470 | 7.520 | 7.491 | 37,027,264 |
| 2026-02-02 | 7.520 | 7.850 | 7.460 | 7.580 | 7.551 | 46,161,700 |
| 2026-01-30 | 7.210 | 7.630 | 7.180 | 7.520 | 7.491 | 52,816,801 |
| 2026-01-29 | 7.210 | 7.800 | 7.210 | 7.340 | 7.312 | 63,006,751 |
| 2026-01-28 | 7.060 | 7.100 | 6.940 | 6.970 | 6.943 | 8,947,700 |
| 2026-01-27 | 7.100 | 7.130 | 6.860 | 7.060 | 7.033 | 11,637,300 |
| 2026-01-26 | 7.250 | 7.280 | 7.020 | 7.110 | 7.083 | 14,213,192 |
| 2026-01-23 | 7.120 | 7.210 | 7.090 | 7.200 | 7.172 | 13,638,592 |
| 2026-01-22 | 7.000 | 7.120 | 6.990 | 7.110 | 7.083 | 10,911,211 |
| 2026-01-21 | 6.940 | 7.040 | 6.850 | 7.010 | 6.983 | 10,348,600 |
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.