Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.450 | 7.530 | 7.390 | 7.440 | 7.411 | 8,136,400 |
| 2025-10-23 | 7.330 | 7.440 | 7.280 | 7.420 | 7.391 | 8,640,900 |
| 2025-10-22 | 7.330 | 7.450 | 7.230 | 7.380 | 7.352 | 9,987,000 |
| 2025-10-21 | 7.150 | 7.320 | 7.070 | 7.310 | 7.282 | 9,512,100 |
| 2025-10-20 | 6.980 | 7.160 | 6.950 | 7.150 | 7.122 | 8,956,161 |
| 2025-10-17 | 7.050 | 7.080 | 6.890 | 6.890 | 6.863 | 7,083,661 |
| 2025-10-16 | 7.160 | 7.190 | 7.020 | 7.070 | 7.043 | 6,786,136 |
| 2025-10-15 | 7.010 | 7.140 | 6.950 | 7.140 | 7.113 | 8,285,900 |
| 2025-10-14 | 7.120 | 7.180 | 6.980 | 7.000 | 6.973 | 9,822,761 |
| 2025-10-13 | 6.900 | 7.070 | 6.680 | 7.070 | 7.043 | 9,830,304 |
| 2025-10-10 | 7.110 | 7.300 | 7.110 | 7.180 | 7.152 | 8,504,900 |
| 2025-10-09 | 7.100 | 7.180 | 7.030 | 7.150 | 7.122 | 9,677,461 |
| 2025-09-30 | 7.300 | 7.360 | 7.150 | 7.150 | 7.122 | 10,810,600 |
| 2025-09-29 | 7.190 | 7.350 | 7.090 | 7.330 | 7.302 | 8,757,000 |
| 2025-09-26 | 7.150 | 7.370 | 7.110 | 7.220 | 7.192 | 10,734,248 |
| 2025-09-25 | 7.430 | 7.450 | 7.170 | 7.190 | 7.162 | 13,761,811 |
| 2025-09-24 | 7.400 | 7.450 | 7.250 | 7.440 | 7.411 | 11,094,370 |
| 2025-09-23 | 7.420 | 7.520 | 7.170 | 7.400 | 7.372 | 14,431,154 |
| 2025-09-22 | 7.420 | 7.520 | 7.350 | 7.450 | 7.421 | 9,963,549 |
| 2025-09-19 | 7.670 | 7.680 | 7.390 | 7.450 | 7.421 | 13,401,000 |
| 2025-09-18 | 7.910 | 7.940 | 7.540 | 7.610 | 7.581 | 26,403,666 |
| 2025-09-17 | 7.590 | 8.220 | 7.560 | 7.940 | 7.909 | 36,665,849 |
| 2025-09-16 | 7.440 | 7.630 | 7.390 | 7.610 | 7.581 | 14,021,100 |
| 2025-09-15 | 7.460 | 7.490 | 7.350 | 7.450 | 7.421 | 7,963,232 |
| 2025-09-12 | 7.500 | 7.520 | 7.400 | 7.410 | 7.381 | 8,423,800 |
| 2025-09-11 | 7.350 | 7.470 | 7.250 | 7.470 | 7.441 | 9,374,200 |
| 2025-09-10 | 7.290 | 7.470 | 7.290 | 7.380 | 7.352 | 11,023,700 |
| 2025-09-09 | 7.320 | 7.370 | 7.230 | 7.300 | 7.272 | 9,505,400 |
| 2025-09-08 | 7.170 | 7.350 | 7.080 | 7.340 | 7.312 | 12,168,300 |
| 2025-09-05 | 6.990 | 7.120 | 6.910 | 7.100 | 7.073 | 9,309,576 |
| 2025-09-04 | 6.970 | 7.090 | 6.820 | 6.960 | 6.933 | 11,506,076 |
| 2025-09-03 | 7.250 | 7.280 | 6.930 | 6.940 | 6.913 | 11,910,606 |
| 2025-09-02 | 7.320 | 7.320 | 6.980 | 7.170 | 7.142 | 16,456,146 |
| 2025-09-01 | 7.320 | 7.500 | 7.170 | 7.290 | 7.262 | 13,290,800 |
| 2025-08-29 | 7.240 | 7.350 | 7.130 | 7.330 | 7.302 | 15,178,170 |
| 2025-08-28 | 7.220 | 7.440 | 6.950 | 7.240 | 7.212 | 21,680,910 |
| 2025-08-27 | 7.620 | 7.680 | 7.200 | 7.260 | 7.232 | 25,236,500 |
| 2025-08-26 | 7.350 | 7.800 | 7.330 | 7.610 | 7.581 | 33,045,093 |
| 2025-08-25 | 7.490 | 7.520 | 7.280 | 7.340 | 7.312 | 13,488,276 |
| 2025-08-22 | 7.490 | 7.540 | 7.370 | 7.460 | 7.431 | 9,249,232 |
| 2025-08-21 | 7.570 | 7.600 | 7.480 | 7.520 | 7.491 | 10,005,383 |
| 2025-08-20 | 7.480 | 7.580 | 7.420 | 7.580 | 7.551 | 12,199,708 |
| 2025-08-19 | 7.350 | 7.490 | 7.280 | 7.480 | 7.451 | 9,824,156 |
| 2025-08-18 | 7.390 | 7.480 | 7.340 | 7.370 | 7.342 | 10,569,888 |
| 2025-08-15 | 7.200 | 7.390 | 7.200 | 7.330 | 7.302 | 7,916,966 |
| 2025-08-14 | 7.480 | 7.500 | 7.190 | 7.230 | 7.202 | 10,074,566 |
| 2025-08-13 | 7.440 | 7.490 | 7.410 | 7.450 | 7.421 | 6,545,900 |
| 2025-08-12 | 7.540 | 7.560 | 7.400 | 7.440 | 7.411 | 5,786,266 |
| 2025-08-11 | 7.420 | 7.520 | 7.390 | 7.490 | 7.461 | 8,262,166 |
| 2025-08-08 | 7.360 | 7.430 | 7.320 | 7.400 | 7.372 | 7,753,100 |
| 2025-08-07 | 7.440 | 7.480 | 7.360 | 7.380 | 7.352 | 5,944,400 |
| 2025-08-06 | 7.430 | 7.470 | 7.360 | 7.440 | 7.411 | 8,524,688 |
| 2025-08-05 | 7.350 | 7.400 | 7.330 | 7.390 | 7.362 | 7,496,700 |
| 2025-08-04 | 7.180 | 7.320 | 7.160 | 7.320 | 7.292 | 7,862,400 |
| 2025-08-01 | 7.050 | 7.220 | 7.050 | 7.220 | 7.192 | 8,137,300 |
| 2025-07-31 | 7.110 | 7.200 | 7.050 | 7.070 | 7.043 | 9,108,700 |
| 2025-07-30 | 7.220 | 7.240 | 7.080 | 7.160 | 7.132 | 8,567,501 |
| 2025-07-29 | 7.290 | 7.320 | 7.140 | 7.200 | 7.172 | 7,806,222 |
| 2025-07-28 | 7.290 | 7.310 | 7.230 | 7.280 | 7.252 | 5,626,122 |
| 2025-07-25 | 7.200 | 7.280 | 7.150 | 7.270 | 7.242 | 7,285,300 |
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.