Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.220 | 4.360 | 4.200 | 4.360 | 4.086 | 11,782,393 |
| 2024-04-26 | 4.200 | 4.250 | 4.110 | 4.230 | 3.964 | 13,589,807 |
| 2024-04-25 | 4.210 | 4.280 | 4.160 | 4.250 | 3.982 | 8,915,637 |
| 2024-04-24 | 4.100 | 4.220 | 4.100 | 4.210 | 3.945 | 10,454,500 |
| 2024-04-23 | 4.010 | 4.150 | 4.010 | 4.090 | 3.833 | 11,644,886 |
| 2024-04-22 | 4.070 | 4.110 | 3.920 | 4.020 | 3.767 | 14,202,900 |
| 2024-04-19 | 4.130 | 4.200 | 4.060 | 4.110 | 3.851 | 11,660,223 |
| 2024-04-18 | 4.200 | 4.230 | 4.080 | 4.120 | 3.861 | 17,013,000 |
| 2024-04-17 | 3.950 | 4.230 | 3.950 | 4.220 | 3.954 | 22,161,753 |
| 2024-04-16 | 4.400 | 4.420 | 3.850 | 3.870 | 3.626 | 33,759,287 |
| 2024-04-15 | 4.740 | 4.750 | 4.300 | 4.430 | 4.151 | 30,759,500 |
| 2024-04-12 | 4.670 | 4.820 | 4.640 | 4.720 | 4.423 | 21,041,300 |
| 2024-04-11 | 4.560 | 4.790 | 4.520 | 4.710 | 4.413 | 15,909,700 |
| 2024-04-10 | 4.680 | 4.700 | 4.540 | 4.600 | 4.310 | 12,445,000 |
| 2024-04-09 | 4.670 | 4.730 | 4.640 | 4.710 | 4.413 | 11,222,600 |
| 2024-04-08 | 4.760 | 4.760 | 4.620 | 4.680 | 4.385 | 12,770,467 |
| 2024-04-03 | 4.780 | 4.790 | 4.650 | 4.760 | 4.460 | 13,359,099 |
| 2024-04-02 | 4.760 | 4.830 | 4.730 | 4.770 | 4.470 | 13,081,200 |
| 2024-04-01 | 4.630 | 4.750 | 4.620 | 4.740 | 4.442 | 15,169,000 |
| 2024-03-29 | 4.520 | 4.650 | 4.510 | 4.650 | 4.357 | 8,215,900 |
| 2024-03-28 | 4.390 | 4.540 | 4.390 | 4.510 | 4.226 | 13,300,500 |
| 2024-03-27 | 4.550 | 4.590 | 4.390 | 4.390 | 4.114 | 11,704,800 |
| 2024-03-26 | 4.540 | 4.580 | 4.450 | 4.560 | 4.273 | 13,193,369 |
| 2024-03-25 | 4.620 | 4.720 | 4.540 | 4.550 | 4.264 | 16,024,900 |
| 2024-03-22 | 4.670 | 4.700 | 4.550 | 4.630 | 4.339 | 16,665,800 |
| 2024-03-21 | 4.700 | 4.730 | 4.610 | 4.690 | 4.395 | 12,929,649 |
| 2024-03-20 | 4.630 | 4.700 | 4.620 | 4.700 | 4.404 | 12,376,736 |
| 2024-03-19 | 4.610 | 4.680 | 4.590 | 4.650 | 4.357 | 13,379,866 |
| 2024-03-18 | 4.570 | 4.620 | 4.560 | 4.620 | 4.329 | 16,893,125 |
| 2024-03-15 | 4.470 | 4.570 | 4.430 | 4.550 | 4.264 | 16,940,962 |
| 2024-03-14 | 4.460 | 4.520 | 4.400 | 4.480 | 4.198 | 16,069,498 |
| 2024-03-13 | 4.480 | 4.500 | 4.420 | 4.460 | 4.179 | 13,937,988 |
| 2024-03-12 | 4.450 | 4.510 | 4.390 | 4.510 | 4.226 | 17,812,991 |
| 2024-03-11 | 4.340 | 4.470 | 4.330 | 4.450 | 4.170 | 16,968,500 |
| 2024-03-08 | 4.360 | 4.440 | 4.280 | 4.350 | 4.076 | 15,549,373 |
| 2024-03-07 | 4.270 | 4.400 | 4.250 | 4.370 | 4.095 | 23,248,478 |
| 2024-03-06 | 4.160 | 4.290 | 4.130 | 4.260 | 3.992 | 15,600,089 |
| 2024-03-05 | 4.280 | 4.280 | 4.140 | 4.160 | 3.898 | 17,357,685 |
| 2024-03-04 | 4.410 | 4.410 | 4.200 | 4.300 | 4.029 | 18,367,000 |
| 2024-03-01 | 4.390 | 4.430 | 4.270 | 4.380 | 4.104 | 21,342,109 |
| 2024-02-29 | 4.070 | 4.370 | 4.000 | 4.360 | 4.086 | 29,077,190 |
| 2024-02-28 | 4.540 | 4.620 | 4.070 | 4.100 | 3.842 | 34,351,434 |
| 2024-02-27 | 4.380 | 4.530 | 4.350 | 4.530 | 4.245 | 18,016,408 |
| 2024-02-26 | 4.360 | 4.560 | 4.300 | 4.410 | 4.132 | 21,051,418 |
| 2024-02-23 | 4.190 | 4.380 | 4.150 | 4.360 | 4.086 | 20,007,718 |
| 2024-02-22 | 4.010 | 4.200 | 3.980 | 4.190 | 3.926 | 17,600,431 |
| 2024-02-21 | 3.930 | 4.160 | 3.860 | 4.030 | 3.776 | 19,408,884 |
| 2024-02-20 | 3.890 | 3.970 | 3.780 | 3.950 | 3.701 | 16,112,211 |
| 2024-02-19 | 3.800 | 4.020 | 3.750 | 3.890 | 3.645 | 31,589,784 |
| 2024-02-08 | 3.300 | 3.760 | 3.230 | 3.720 | 3.486 | 33,637,481 |
| 2024-02-07 | 3.590 | 3.620 | 3.200 | 3.270 | 3.064 | 36,082,041 |
| 2024-02-06 | 3.500 | 3.760 | 3.300 | 3.560 | 3.336 | 30,963,923 |
| 2024-02-05 | 4.150 | 4.150 | 3.470 | 3.580 | 3.355 | 33,464,247 |
| 2024-02-02 | 4.460 | 4.560 | 4.010 | 4.170 | 3.907 | 20,266,283 |
| 2024-02-01 | 4.610 | 4.640 | 4.340 | 4.470 | 4.189 | 15,754,200 |
| 2024-01-31 | 4.840 | 4.890 | 4.600 | 4.630 | 4.339 | 12,365,732 |
| 2024-01-30 | 5.000 | 5.030 | 4.850 | 4.860 | 4.554 | 11,851,855 |
| 2024-01-29 | 5.150 | 5.180 | 4.960 | 4.990 | 4.676 | 10,707,900 |
| 2024-01-26 | 5.080 | 5.230 | 5.070 | 5.110 | 4.788 | 12,632,800 |
| 2024-01-25 | 4.930 | 5.090 | 4.890 | 5.080 | 4.760 | 13,268,100 |
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.