Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.870 | 6.870 | 6.680 | 6.720 | 6.675 | 6,372,500 |
| 2025-01-21 | 6.920 | 6.970 | 6.660 | 6.840 | 6.794 | 8,017,600 |
| 2025-01-20 | 6.800 | 6.940 | 6.740 | 6.880 | 6.834 | 8,298,361 |
| 2025-01-17 | 6.810 | 6.820 | 6.690 | 6.760 | 6.715 | 7,486,661 |
| 2025-01-16 | 6.800 | 6.840 | 6.660 | 6.770 | 6.725 | 8,683,500 |
| 2025-01-15 | 6.810 | 6.820 | 6.630 | 6.660 | 6.616 | 7,421,800 |
| 2025-01-14 | 6.400 | 6.760 | 6.400 | 6.760 | 6.715 | 11,843,800 |
| 2025-01-13 | 6.180 | 6.420 | 6.060 | 6.350 | 6.308 | 8,339,700 |
| 2025-01-10 | 6.530 | 6.660 | 6.260 | 6.290 | 6.248 | 8,061,700 |
| 2025-01-09 | 6.530 | 6.650 | 6.500 | 6.560 | 6.516 | 7,017,376 |
| 2025-01-08 | 6.630 | 6.640 | 6.300 | 6.560 | 6.516 | 11,199,200 |
| 2025-01-07 | 6.340 | 6.670 | 6.340 | 6.670 | 6.626 | 11,493,708 |
| 2025-01-06 | 6.250 | 6.440 | 6.000 | 6.320 | 6.278 | 10,859,900 |
| 2025-01-03 | 6.760 | 6.820 | 6.240 | 6.290 | 6.248 | 13,376,593 |
| 2025-01-02 | 6.920 | 6.970 | 6.650 | 6.760 | 6.715 | 11,149,238 |
| 2024-12-31 | 7.180 | 7.220 | 6.920 | 6.920 | 6.874 | 7,810,900 |
| 2024-12-30 | 7.230 | 7.240 | 6.950 | 7.140 | 7.092 | 8,579,500 |
| 2024-12-27 | 7.050 | 7.420 | 7.040 | 7.270 | 7.222 | 12,479,500 |
| 2024-12-26 | 7.080 | 7.130 | 6.990 | 7.060 | 7.013 | 8,212,700 |
| 2024-12-25 | 7.170 | 7.220 | 6.870 | 6.980 | 6.933 | 12,984,700 |
| 2024-12-24 | 7.370 | 7.510 | 7.100 | 7.210 | 7.162 | 16,461,300 |
| 2024-12-23 | 7.540 | 7.940 | 7.400 | 7.460 | 7.410 | 19,326,000 |
| 2024-12-20 | 7.380 | 7.590 | 7.380 | 7.580 | 7.529 | 8,813,900 |
| 2024-12-19 | 7.340 | 7.500 | 7.290 | 7.400 | 7.351 | 8,426,200 |
| 2024-12-18 | 7.400 | 7.550 | 7.210 | 7.480 | 7.430 | 9,226,833 |
| 2024-12-17 | 7.700 | 7.750 | 7.380 | 7.410 | 7.361 | 14,399,880 |
| 2024-12-16 | 7.840 | 7.940 | 7.660 | 7.730 | 7.678 | 13,075,047 |
| 2024-12-13 | 8.250 | 8.260 | 7.880 | 7.880 | 7.827 | 17,797,500 |
| 2024-12-12 | 8.090 | 8.250 | 7.960 | 8.240 | 8.185 | 20,297,554 |
| 2024-12-11 | 8.100 | 8.140 | 7.940 | 8.090 | 8.036 | 18,984,357 |
| 2024-12-10 | 8.410 | 8.520 | 8.140 | 8.140 | 8.086 | 24,788,083 |
| 2024-12-09 | 8.060 | 8.410 | 8.060 | 8.160 | 8.106 | 22,549,800 |
| 2024-12-06 | 8.090 | 8.120 | 7.850 | 8.050 | 7.996 | 17,727,679 |
| 2024-12-05 | 7.890 | 8.120 | 7.870 | 8.070 | 8.016 | 16,224,644 |
| 2024-12-04 | 8.190 | 8.260 | 7.850 | 7.890 | 7.837 | 22,527,640 |
| 2024-12-03 | 8.100 | 8.350 | 8.030 | 8.250 | 8.195 | 25,940,409 |
| 2024-12-02 | 7.890 | 8.120 | 7.880 | 8.110 | 8.056 | 21,852,922 |
| 2024-11-29 | 7.830 | 8.030 | 7.630 | 7.900 | 7.847 | 22,650,540 |
| 2024-11-28 | 7.800 | 8.080 | 7.740 | 7.920 | 7.867 | 23,163,040 |
| 2024-11-27 | 7.710 | 7.830 | 7.400 | 7.820 | 7.768 | 22,964,678 |
| 2024-11-26 | 7.910 | 8.050 | 7.750 | 7.780 | 7.728 | 18,970,300 |
| 2024-11-25 | 8.140 | 8.250 | 7.780 | 7.980 | 7.927 | 29,354,575 |
| 2024-11-22 | 8.770 | 8.890 | 8.110 | 8.220 | 8.165 | 59,028,897 |
| 2024-11-21 | 8.120 | 9.580 | 8.030 | 8.960 | 8.900 | 83,787,614 |
| 2024-11-20 | 7.680 | 8.000 | 7.630 | 7.980 | 7.927 | 22,845,380 |
| 2024-11-19 | 7.460 | 7.740 | 7.380 | 7.730 | 7.678 | 21,593,050 |
| 2024-11-18 | 8.000 | 8.160 | 7.380 | 7.420 | 7.371 | 28,695,527 |
| 2024-11-15 | 8.240 | 8.560 | 7.910 | 7.980 | 7.927 | 36,890,932 |
| 2024-11-14 | 9.510 | 9.540 | 8.350 | 8.480 | 8.423 | 41,156,457 |
| 2024-11-13 | 9.100 | 9.690 | 8.890 | 9.480 | 9.417 | 51,597,019 |
| 2024-11-12 | 8.740 | 9.250 | 8.670 | 8.860 | 8.801 | 39,424,721 |
| 2024-11-11 | 8.640 | 8.780 | 8.490 | 8.730 | 8.672 | 33,099,185 |
| 2024-11-08 | 8.700 | 8.830 | 8.460 | 8.590 | 8.533 | 38,192,019 |
| 2024-11-07 | 8.860 | 8.880 | 8.430 | 8.550 | 8.493 | 47,336,475 |
| 2024-11-06 | 9.020 | 9.210 | 8.670 | 8.870 | 8.811 | 58,441,726 |
| 2024-11-05 | 8.510 | 9.600 | 8.400 | 9.210 | 9.149 | 79,630,933 |
| 2024-11-04 | 8.180 | 9.720 | 8.180 | 8.900 | 8.841 | 85,477,209 |
| 2024-11-01 | 8.680 | 9.600 | 8.290 | 8.420 | 8.364 | 119,992,315 |
| 2024-10-31 | 6.970 | 8.040 | 6.960 | 8.040 | 7.986 | 61,649,755 |
| 2024-10-30 | 6.430 | 6.750 | 6.340 | 6.700 | 6.655 | 28,692,300 |
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.