Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.320 | 6.450 | 6.280 | 6.380 | 6.337 | 7,410,200 |
| 2025-04-24 | 6.420 | 6.460 | 6.260 | 6.340 | 6.298 | 7,111,404 |
| 2025-04-23 | 6.350 | 6.470 | 6.340 | 6.450 | 6.407 | 10,330,300 |
| 2025-04-22 | 6.260 | 6.420 | 6.260 | 6.400 | 6.357 | 7,500,800 |
| 2025-04-21 | 6.200 | 6.320 | 6.130 | 6.320 | 6.278 | 6,557,604 |
| 2025-04-18 | 6.180 | 6.260 | 6.100 | 6.200 | 6.159 | 4,933,600 |
| 2025-04-17 | 6.180 | 6.250 | 6.090 | 6.170 | 6.129 | 5,208,100 |
| 2025-04-16 | 6.420 | 6.420 | 6.040 | 6.170 | 6.129 | 10,358,800 |
| 2025-04-15 | 6.260 | 6.440 | 6.240 | 6.340 | 6.298 | 7,144,300 |
| 2025-04-14 | 6.220 | 6.390 | 6.200 | 6.270 | 6.228 | 7,964,000 |
| 2025-04-11 | 6.090 | 6.170 | 6.010 | 6.080 | 6.039 | 6,615,700 |
| 2025-04-10 | 6.010 | 6.230 | 6.010 | 6.100 | 6.059 | 12,745,055 |
| 2025-04-09 | 5.640 | 5.910 | 5.080 | 5.830 | 5.791 | 13,712,500 |
| 2025-04-08 | 5.580 | 5.950 | 5.560 | 5.710 | 5.672 | 13,399,941 |
| 2025-04-07 | 6.390 | 6.580 | 5.540 | 5.560 | 5.523 | 18,585,122 |
| 2025-04-03 | 6.960 | 7.060 | 6.800 | 6.930 | 6.884 | 8,451,261 |
| 2025-04-02 | 7.060 | 7.160 | 6.950 | 7.020 | 6.973 | 6,452,100 |
| 2025-04-01 | 6.950 | 7.090 | 6.910 | 7.040 | 6.993 | 9,568,001 |
| 2025-03-31 | 6.860 | 6.970 | 6.690 | 6.950 | 6.904 | 11,723,500 |
| 2025-03-28 | 7.170 | 7.220 | 6.860 | 6.860 | 6.814 | 14,510,000 |
| 2025-03-27 | 7.370 | 7.410 | 7.160 | 7.170 | 7.122 | 13,016,000 |
| 2025-03-26 | 7.210 | 7.540 | 7.160 | 7.420 | 7.371 | 19,065,088 |
| 2025-03-25 | 7.200 | 7.580 | 7.110 | 7.220 | 7.172 | 15,361,716 |
| 2025-03-24 | 7.600 | 7.610 | 6.960 | 7.180 | 7.132 | 20,185,944 |
| 2025-03-21 | 7.710 | 7.760 | 7.550 | 7.610 | 7.559 | 14,421,500 |
| 2025-03-20 | 7.700 | 7.880 | 7.660 | 7.760 | 7.708 | 22,059,902 |
| 2025-03-19 | 7.580 | 7.820 | 7.520 | 7.760 | 7.708 | 22,715,200 |
| 2025-03-18 | 7.440 | 7.710 | 7.420 | 7.600 | 7.549 | 16,755,671 |
| 2025-03-17 | 7.460 | 7.490 | 7.340 | 7.440 | 7.390 | 10,595,969 |
| 2025-03-14 | 7.150 | 7.380 | 7.060 | 7.370 | 7.321 | 12,599,700 |
| 2025-03-13 | 7.370 | 7.400 | 7.050 | 7.150 | 7.102 | 13,292,300 |
| 2025-03-12 | 7.340 | 7.480 | 7.280 | 7.360 | 7.311 | 12,957,600 |
| 2025-03-11 | 7.240 | 7.370 | 7.180 | 7.300 | 7.251 | 9,203,802 |
| 2025-03-10 | 7.400 | 7.460 | 7.300 | 7.390 | 7.341 | 7,888,900 |
| 2025-03-07 | 7.470 | 7.540 | 7.320 | 7.390 | 7.341 | 10,153,228 |
| 2025-03-06 | 7.400 | 7.580 | 7.390 | 7.490 | 7.440 | 12,871,374 |
| 2025-03-05 | 7.260 | 7.360 | 7.130 | 7.350 | 7.301 | 8,594,913 |
| 2025-03-04 | 7.150 | 7.290 | 7.060 | 7.280 | 7.231 | 8,053,200 |
| 2025-03-03 | 7.170 | 7.330 | 7.080 | 7.150 | 7.102 | 10,157,400 |
| 2025-02-28 | 7.510 | 7.520 | 7.110 | 7.120 | 7.073 | 14,888,865 |
| 2025-02-27 | 7.620 | 7.670 | 7.400 | 7.540 | 7.490 | 14,048,200 |
| 2025-02-26 | 7.520 | 7.720 | 7.470 | 7.600 | 7.549 | 15,370,505 |
| 2025-02-25 | 7.360 | 7.550 | 7.330 | 7.510 | 7.460 | 11,579,905 |
| 2025-02-24 | 7.580 | 7.620 | 7.400 | 7.470 | 7.420 | 13,564,600 |
| 2025-02-21 | 7.570 | 7.630 | 7.400 | 7.540 | 7.490 | 16,785,928 |
| 2025-02-20 | 7.360 | 7.630 | 7.360 | 7.560 | 7.510 | 23,887,628 |
| 2025-02-19 | 7.050 | 7.290 | 7.030 | 7.280 | 7.231 | 11,206,169 |
| 2025-02-18 | 7.400 | 7.410 | 7.020 | 7.060 | 7.013 | 15,282,647 |
| 2025-02-17 | 7.010 | 7.460 | 7.010 | 7.420 | 7.371 | 24,367,066 |
| 2025-02-14 | 7.080 | 7.310 | 7.060 | 7.110 | 7.063 | 17,584,000 |
| 2025-02-13 | 7.180 | 7.220 | 7.070 | 7.100 | 7.053 | 9,668,414 |
| 2025-02-12 | 7.150 | 7.190 | 7.090 | 7.150 | 7.102 | 8,775,400 |
| 2025-02-11 | 7.260 | 7.280 | 7.100 | 7.170 | 7.122 | 9,559,614 |
| 2025-02-10 | 7.140 | 7.250 | 7.080 | 7.250 | 7.202 | 12,619,438 |
| 2025-02-07 | 7.080 | 7.240 | 7.030 | 7.140 | 7.092 | 15,040,900 |
| 2025-02-06 | 6.890 | 7.050 | 6.850 | 7.050 | 7.003 | 12,751,600 |
| 2025-02-05 | 6.940 | 7.000 | 6.880 | 6.920 | 6.874 | 10,676,866 |
| 2025-01-27 | 7.120 | 7.150 | 6.850 | 6.880 | 6.834 | 13,258,104 |
| 2025-01-24 | 6.780 | 7.200 | 6.750 | 7.060 | 7.013 | 23,180,938 |
| 2025-01-23 | 6.820 | 6.950 | 6.700 | 6.700 | 6.655 | 8,492,400 |
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.