Guangdong Hongteo Accurate Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	7.120	7.230	7.120	7.200	7.172	8,115,000
2025-07-23	7.220	7.260	7.100	7.120	7.093	8,177,500
2025-07-22	7.260	7.310	7.190	7.230	7.202	8,472,066
2025-07-21	7.180	7.350	7.150	7.280	7.252	9,104,000
2025-07-18	7.180	7.200	7.120	7.170	7.142	5,418,166
2025-07-17	7.120	7.200	7.080	7.170	7.142	8,829,000
2025-07-16	7.060	7.140	7.020	7.110	7.083	7,603,366
2025-07-15	7.100	7.170	6.960	7.040	7.013	8,006,100
2025-07-14	7.030	7.120	7.030	7.120	7.093	7,505,400
2025-07-11	7.070	7.090	6.990	7.060	7.033	6,109,100
2025-07-10	7.030	7.070	6.990	7.060	7.033	6,293,700
2025-07-09	7.080	7.130	7.020	7.060	7.013	7,336,200
2025-07-08	7.020	7.120	7.020	7.070	7.023	8,042,100
2025-07-07	6.920	7.010	6.860	7.000	6.953	6,049,900
2025-07-04	6.930	7.030	6.890	6.910	6.864	7,654,600
2025-07-03	6.930	6.970	6.880	6.950	6.904	4,793,400
2025-07-02	6.890	6.980	6.840	6.930	6.884	7,435,700
2025-07-01	7.000	7.060	6.880	6.930	6.884	8,284,120
2025-06-30	6.910	6.960	6.880	6.960	6.914	6,558,200
2025-06-27	6.880	6.980	6.870	6.920	6.874	6,829,800
2025-06-26	6.950	7.030	6.840	6.880	6.834	8,007,904
2025-06-25	6.930	6.950	6.830	6.950	6.904	9,001,466
2025-06-24	6.670	6.910	6.630	6.900	6.854	11,788,700
2025-06-23	6.380	6.630	6.380	6.620	6.576	5,844,700
2025-06-20	6.510	6.650	6.430	6.460	6.417	6,872,500
2025-06-19	6.700	6.760	6.480	6.510	6.467	7,421,100
2025-06-18	6.750	6.760	6.650	6.730	6.685	4,793,200
2025-06-17	6.750	6.820	6.680	6.750	6.705	6,496,370
2025-06-16	6.690	6.840	6.680	6.760	6.715	7,011,800
2025-06-13	6.880	6.900	6.680	6.730	6.685	9,379,320
2025-06-12	6.840	6.960	6.760	6.920	6.874	9,445,820
2025-06-11	6.730	6.890	6.720	6.840	6.794	7,982,420
2025-06-10	6.830	6.840	6.620	6.730	6.685	7,943,500
2025-06-09	6.750	6.820	6.720	6.810	6.765	6,986,800
2025-06-06	6.670	6.750	6.630	6.730	6.685	8,496,870
2025-06-05	6.730	6.730	6.650	6.680	6.635	7,524,261
2025-06-04	6.740	6.760	6.670	6.690	6.645	5,509,900
2025-06-03	6.580	6.790	6.530	6.690	6.645	9,203,400
2025-05-30	6.750	6.750	6.540	6.580	6.536	8,267,700
2025-05-29	6.580	6.790	6.580	6.740	6.695	7,728,979
2025-05-28	6.600	6.720	6.550	6.580	6.536	5,945,414
2025-05-27	6.610	6.630	6.500	6.610	6.566	5,001,914
2025-05-26	6.500	6.650	6.480	6.600	6.556	4,742,000
2025-05-23	6.710	6.710	6.520	6.530	6.486	7,780,906
2025-05-22	6.680	6.800	6.610	6.630	6.586	7,639,076
2025-05-21	6.820	6.820	6.640	6.730	6.685	6,866,186
2025-05-20	6.730	6.820	6.650	6.810	6.765	8,756,400
2025-05-19	6.640	6.740	6.540	6.730	6.685	6,675,400
2025-05-16	6.580	6.710	6.570	6.650	6.606	6,948,404
2025-05-15	6.620	6.660	6.500	6.580	6.536	5,426,000
2025-05-14	6.690	6.740	6.560	6.650	6.606	7,945,200
2025-05-13	6.790	6.870	6.660	6.690	6.645	11,925,896
2025-05-12	6.630	6.910	6.580	6.750	6.705	11,638,266
2025-05-09	6.670	6.730	6.520	6.580	6.536	7,246,200
2025-05-08	6.530	6.720	6.470	6.700	6.655	10,271,300
2025-05-07	6.770	6.820	6.010	6.550	6.506	13,488,200
2025-05-06	6.490	6.630	6.420	6.620	6.576	6,789,200
2025-04-30	6.390	6.480	6.390	6.440	6.397	4,908,500
2025-04-29	6.280	6.420	6.220	6.380	6.337	5,123,800
2025-04-28	6.360	6.410	6.230	6.290	6.248	5,889,500

← NewerPage 6 of 21 · 1,218 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.