Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.660 | 4.200 | 3.660 | 4.010 | 3.859 | 38,057,591 |
| 2024-07-25 | 3.570 | 3.670 | 3.550 | 3.650 | 3.513 | 4,635,225 |
| 2024-07-24 | 3.620 | 3.650 | 3.540 | 3.580 | 3.446 | 5,356,000 |
| 2024-07-23 | 3.680 | 3.740 | 3.620 | 3.630 | 3.494 | 5,024,143 |
| 2024-07-22 | 3.650 | 3.690 | 3.630 | 3.690 | 3.551 | 3,754,400 |
| 2024-07-19 | 3.630 | 3.680 | 3.610 | 3.650 | 3.513 | 3,690,818 |
| 2024-07-18 | 3.660 | 3.700 | 3.600 | 3.650 | 3.513 | 5,147,518 |
| 2024-07-17 | 3.770 | 3.770 | 3.690 | 3.710 | 3.571 | 5,847,814 |
| 2024-07-16 | 3.740 | 3.890 | 3.710 | 3.780 | 3.638 | 6,897,518 |
| 2024-07-15 | 3.810 | 3.830 | 3.720 | 3.750 | 3.609 | 5,700,900 |
| 2024-07-12 | 3.850 | 3.880 | 3.800 | 3.830 | 3.686 | 5,958,000 |
| 2024-07-11 | 3.740 | 3.860 | 3.740 | 3.850 | 3.705 | 7,149,100 |
| 2024-07-10 | 3.800 | 3.810 | 3.660 | 3.690 | 3.551 | 6,952,092 |
| 2024-07-09 | 3.780 | 3.820 | 3.640 | 3.810 | 3.667 | 8,581,904 |
| 2024-07-08 | 3.890 | 3.890 | 3.760 | 3.760 | 3.619 | 5,265,340 |
| 2024-07-05 | 3.830 | 3.910 | 3.770 | 3.900 | 3.753 | 5,208,540 |
| 2024-07-04 | 3.940 | 3.940 | 3.800 | 3.820 | 3.676 | 6,794,890 |
| 2024-07-03 | 3.950 | 3.990 | 3.910 | 3.930 | 3.782 | 5,984,400 |
| 2024-07-02 | 3.940 | 3.990 | 3.920 | 3.970 | 3.821 | 6,750,200 |
| 2024-07-01 | 3.890 | 3.950 | 3.850 | 3.940 | 3.792 | 6,789,225 |
| 2024-06-28 | 3.790 | 3.930 | 3.780 | 3.870 | 3.725 | 7,545,640 |
| 2024-06-27 | 3.840 | 3.880 | 3.790 | 3.790 | 3.648 | 5,744,600 |
| 2024-06-26 | 3.700 | 3.860 | 3.670 | 3.850 | 3.705 | 7,828,200 |
| 2024-06-25 | 3.670 | 3.750 | 3.660 | 3.700 | 3.561 | 6,039,500 |
| 2024-06-24 | 3.800 | 3.850 | 3.650 | 3.670 | 3.532 | 8,483,200 |
| 2024-06-21 | 3.870 | 3.890 | 3.810 | 3.850 | 3.705 | 5,392,200 |
| 2024-06-20 | 4.000 | 4.000 | 3.850 | 3.850 | 3.705 | 8,589,300 |
| 2024-06-19 | 4.000 | 4.050 | 3.970 | 3.980 | 3.830 | 7,562,800 |
| 2024-06-18 | 3.940 | 4.020 | 3.920 | 4.010 | 3.859 | 6,934,800 |
| 2024-06-17 | 3.980 | 4.040 | 3.920 | 3.940 | 3.792 | 7,509,500 |
| 2024-06-14 | 4.010 | 4.080 | 3.920 | 4.030 | 3.879 | 7,222,708 |
| 2024-06-13 | 4.030 | 4.070 | 3.980 | 4.010 | 3.859 | 7,852,800 |
| 2024-06-12 | 3.980 | 4.060 | 3.950 | 4.050 | 3.898 | 8,755,023 |
| 2024-06-11 | 4.050 | 4.050 | 3.950 | 4.000 | 3.850 | 10,091,100 |
| 2024-06-07 | 3.900 | 4.070 | 3.900 | 4.060 | 3.907 | 13,888,365 |
| 2024-06-06 | 4.020 | 4.060 | 3.800 | 3.830 | 3.686 | 13,761,159 |
| 2024-06-05 | 4.160 | 4.160 | 3.990 | 4.000 | 3.850 | 11,469,825 |
| 2024-06-04 | 4.190 | 4.210 | 4.060 | 4.180 | 4.023 | 12,907,036 |
| 2024-06-03 | 4.380 | 4.390 | 4.140 | 4.220 | 4.061 | 16,853,836 |
| 2024-05-31 | 4.450 | 4.460 | 4.330 | 4.380 | 4.215 | 16,503,308 |
| 2024-05-30 | 4.590 | 4.710 | 4.420 | 4.450 | 4.283 | 24,946,292 |
| 2024-05-29 | 4.610 | 4.660 | 4.510 | 4.610 | 4.437 | 26,545,476 |
| 2024-05-28 | 4.480 | 4.770 | 4.460 | 4.720 | 4.543 | 42,957,219 |
| 2024-05-27 | 4.510 | 4.620 | 4.390 | 4.550 | 4.379 | 27,801,791 |
| 2024-05-24 | 4.320 | 4.650 | 4.300 | 4.510 | 4.341 | 35,893,143 |
| 2024-05-23 | 4.420 | 4.430 | 4.270 | 4.290 | 4.129 | 14,447,100 |
| 2024-05-22 | 4.460 | 4.520 | 4.420 | 4.450 | 4.283 | 12,728,100 |
| 2024-05-21 | 4.650 | 4.660 | 4.530 | 4.550 | 4.264 | 16,143,348 |
| 2024-05-20 | 4.640 | 4.720 | 4.610 | 4.650 | 4.357 | 16,690,166 |
| 2024-05-17 | 4.620 | 4.700 | 4.580 | 4.650 | 4.357 | 17,104,959 |
| 2024-05-16 | 4.650 | 4.690 | 4.580 | 4.600 | 4.310 | 20,208,201 |
| 2024-05-15 | 4.740 | 4.780 | 4.600 | 4.650 | 4.357 | 31,287,677 |
| 2024-05-14 | 4.910 | 4.980 | 4.720 | 4.790 | 4.488 | 43,636,402 |
| 2024-05-13 | 4.760 | 5.140 | 4.720 | 5.060 | 4.741 | 59,990,053 |
| 2024-05-10 | 4.650 | 5.040 | 4.640 | 4.880 | 4.573 | 51,978,442 |
| 2024-05-09 | 4.600 | 4.720 | 4.590 | 4.650 | 4.357 | 27,232,734 |
| 2024-05-08 | 4.540 | 5.080 | 4.510 | 4.660 | 4.367 | 43,565,778 |
| 2024-05-07 | 4.550 | 4.570 | 4.470 | 4.550 | 4.264 | 11,096,336 |
| 2024-05-06 | 4.400 | 4.570 | 4.360 | 4.540 | 4.254 | 15,219,000 |
| 2024-04-30 | 4.360 | 4.410 | 4.290 | 4.360 | 4.086 | 10,176,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0200 CNY |
| 2026-05-21 | 0.1000 CNY |
| 2025-05-16 | 0.1000 CNY |
| 2024-05-22 | 0.1200 CNY |
| 2023-06-06 | 0.1200 CNY |
| 2021-06-08 | 0.1500 CNY |
| 2020-06-17 | 0.1500 CNY |
| 2019-05-27 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.