Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.430 | 6.750 | 6.340 | 6.700 | 6.655 | 28,692,300 |
| 2024-10-29 | 6.830 | 6.840 | 6.480 | 6.500 | 6.457 | 32,609,722 |
| 2024-10-28 | 6.550 | 6.840 | 6.500 | 6.840 | 6.794 | 37,459,310 |
| 2024-10-25 | 6.260 | 6.590 | 6.260 | 6.540 | 6.496 | 44,987,340 |
| 2024-10-24 | 6.190 | 6.240 | 6.020 | 6.080 | 6.039 | 20,270,114 |
| 2024-10-23 | 6.300 | 6.320 | 6.110 | 6.180 | 6.139 | 24,158,100 |
| 2024-10-22 | 5.960 | 6.260 | 5.940 | 6.230 | 6.188 | 24,683,383 |
| 2024-10-21 | 6.000 | 6.070 | 5.910 | 5.980 | 5.940 | 23,689,511 |
| 2024-10-18 | 5.780 | 6.050 | 5.670 | 5.960 | 5.920 | 26,256,435 |
| 2024-10-17 | 5.750 | 5.930 | 5.720 | 5.740 | 5.702 | 22,692,015 |
| 2024-10-16 | 5.890 | 5.920 | 5.670 | 5.750 | 5.712 | 26,338,663 |
| 2024-10-15 | 6.090 | 6.140 | 5.840 | 5.880 | 5.841 | 27,870,478 |
| 2024-10-14 | 6.060 | 6.170 | 5.850 | 6.120 | 6.079 | 29,120,091 |
| 2024-10-11 | 6.200 | 6.390 | 6.000 | 6.060 | 6.020 | 26,165,413 |
| 2024-10-10 | 6.140 | 6.430 | 6.010 | 6.190 | 6.149 | 26,386,952 |
| 2024-10-09 | 6.910 | 6.920 | 6.050 | 6.060 | 6.020 | 40,217,842 |
| 2024-10-08 | 7.770 | 7.770 | 6.500 | 7.260 | 7.212 | 61,468,802 |
| 2024-09-30 | 5.900 | 6.570 | 5.650 | 6.550 | 6.506 | 58,927,627 |
| 2024-09-27 | 5.430 | 5.750 | 5.360 | 5.700 | 5.662 | 24,536,769 |
| 2024-09-26 | 5.230 | 5.370 | 5.140 | 5.360 | 5.324 | 16,935,400 |
| 2024-09-25 | 5.120 | 5.450 | 5.090 | 5.270 | 5.235 | 24,847,630 |
| 2024-09-24 | 5.020 | 5.170 | 4.930 | 5.160 | 5.126 | 21,323,750 |
| 2024-09-23 | 5.240 | 5.400 | 5.020 | 5.080 | 5.046 | 22,568,800 |
| 2024-09-20 | 5.500 | 5.620 | 5.150 | 5.430 | 5.394 | 35,341,926 |
| 2024-09-19 | 5.310 | 6.200 | 5.300 | 5.690 | 5.652 | 39,222,562 |
| 2024-09-18 | 5.460 | 5.590 | 5.220 | 5.360 | 5.324 | 18,312,785 |
| 2024-09-13 | 5.140 | 5.800 | 5.100 | 5.510 | 5.473 | 25,950,621 |
| 2024-09-12 | 5.030 | 5.330 | 5.030 | 5.220 | 5.185 | 16,839,795 |
| 2024-09-11 | 5.040 | 5.250 | 4.990 | 5.020 | 4.987 | 13,308,200 |
| 2024-09-10 | 4.900 | 5.440 | 4.900 | 5.100 | 5.066 | 21,119,508 |
| 2024-09-09 | 4.770 | 5.010 | 4.740 | 4.940 | 4.907 | 9,184,904 |
| 2024-09-06 | 4.920 | 4.990 | 4.810 | 4.820 | 4.788 | 6,229,970 |
| 2024-09-05 | 4.860 | 4.950 | 4.840 | 4.910 | 4.877 | 5,424,970 |
| 2024-09-04 | 4.840 | 4.930 | 4.790 | 4.860 | 4.828 | 6,260,800 |
| 2024-09-03 | 4.760 | 4.930 | 4.750 | 4.880 | 4.847 | 7,140,000 |
| 2024-09-02 | 4.770 | 4.860 | 4.750 | 4.760 | 4.728 | 5,964,500 |
| 2024-08-30 | 4.680 | 4.880 | 4.650 | 4.780 | 4.748 | 8,088,104 |
| 2024-08-29 | 4.520 | 4.680 | 4.480 | 4.680 | 4.649 | 4,315,400 |
| 2024-08-28 | 4.480 | 4.610 | 4.410 | 4.550 | 4.520 | 4,619,970 |
| 2024-08-27 | 4.720 | 4.730 | 4.440 | 4.510 | 4.480 | 5,876,437 |
| 2024-08-26 | 4.620 | 4.740 | 4.570 | 4.730 | 4.698 | 4,759,950 |
| 2024-08-23 | 4.660 | 4.750 | 4.610 | 4.620 | 4.589 | 6,541,200 |
| 2024-08-22 | 4.880 | 4.910 | 4.680 | 4.740 | 4.708 | 9,569,645 |
| 2024-08-21 | 4.680 | 5.120 | 4.630 | 4.870 | 4.838 | 14,276,748 |
| 2024-08-20 | 4.800 | 4.830 | 4.620 | 4.650 | 4.619 | 6,461,093 |
| 2024-08-19 | 4.750 | 4.850 | 4.680 | 4.830 | 4.798 | 8,448,993 |
| 2024-08-16 | 4.750 | 4.780 | 4.620 | 4.760 | 4.728 | 8,080,854 |
| 2024-08-15 | 4.580 | 4.700 | 4.460 | 4.670 | 4.639 | 6,377,804 |
| 2024-08-14 | 4.510 | 4.600 | 4.500 | 4.580 | 4.549 | 3,813,700 |
| 2024-08-13 | 4.420 | 4.550 | 4.350 | 4.550 | 4.520 | 4,622,789 |
| 2024-08-12 | 4.490 | 4.520 | 4.390 | 4.420 | 4.391 | 3,814,200 |
| 2024-08-09 | 4.550 | 4.580 | 4.490 | 4.490 | 4.460 | 3,846,880 |
| 2024-08-08 | 4.540 | 4.570 | 4.420 | 4.520 | 4.490 | 4,889,100 |
| 2024-08-07 | 4.480 | 4.580 | 4.470 | 4.540 | 4.510 | 4,295,000 |
| 2024-08-06 | 4.460 | 4.570 | 4.440 | 4.520 | 4.490 | 4,720,200 |
| 2024-08-05 | 4.590 | 4.630 | 4.410 | 4.410 | 4.381 | 5,943,400 |
| 2024-08-02 | 4.660 | 4.710 | 4.570 | 4.590 | 4.559 | 5,775,928 |
| 2024-08-01 | 4.690 | 4.730 | 4.650 | 4.710 | 4.679 | 6,314,497 |
| 2024-07-31 | 4.520 | 4.680 | 4.500 | 4.680 | 4.649 | 8,028,188 |
| 2024-07-30 | 4.550 | 4.560 | 4.470 | 4.530 | 4.500 | 5,473,900 |
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.