Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.930 | 5.090 | 4.890 | 5.080 | 4.760 | 13,268,100 |
| 2024-01-24 | 4.850 | 4.950 | 4.690 | 4.910 | 4.601 | 14,727,500 |
| 2024-01-23 | 4.870 | 4.920 | 4.730 | 4.860 | 4.554 | 13,370,099 |
| 2024-01-22 | 5.280 | 5.280 | 4.850 | 4.890 | 4.582 | 14,147,200 |
| 2024-01-19 | 5.370 | 5.380 | 5.230 | 5.250 | 4.919 | 11,065,818 |
| 2024-01-18 | 5.500 | 5.520 | 5.190 | 5.360 | 5.023 | 16,880,673 |
| 2024-01-17 | 5.650 | 5.680 | 5.520 | 5.530 | 5.182 | 7,442,018 |
| 2024-01-16 | 5.690 | 5.720 | 5.530 | 5.650 | 5.294 | 11,389,250 |
| 2024-01-15 | 5.750 | 5.780 | 5.670 | 5.690 | 5.332 | 11,469,539 |
| 2024-01-12 | 5.790 | 5.880 | 5.740 | 5.760 | 5.397 | 12,764,525 |
| 2024-01-11 | 5.720 | 5.780 | 5.650 | 5.760 | 5.397 | 11,394,000 |
| 2024-01-10 | 5.750 | 5.780 | 5.640 | 5.700 | 5.341 | 11,421,300 |
| 2024-01-09 | 5.700 | 5.810 | 5.660 | 5.740 | 5.379 | 11,923,569 |
| 2024-01-08 | 5.780 | 5.820 | 5.670 | 5.690 | 5.332 | 10,547,200 |
| 2024-01-05 | 5.890 | 5.920 | 5.730 | 5.770 | 5.407 | 13,786,100 |
| 2024-01-04 | 5.920 | 5.950 | 5.830 | 5.900 | 5.529 | 18,925,866 |
| 2024-01-03 | 5.960 | 6.160 | 5.840 | 5.920 | 5.547 | 28,144,018 |
| 2024-01-02 | 5.600 | 6.150 | 5.600 | 5.950 | 5.575 | 42,254,854 |
| 2023-12-29 | 5.510 | 5.620 | 5.500 | 5.600 | 5.247 | 9,559,674 |
| 2023-12-28 | 5.430 | 5.560 | 5.360 | 5.520 | 5.172 | 9,752,000 |
| 2023-12-27 | 5.430 | 5.470 | 5.340 | 5.440 | 5.098 | 7,339,249 |
| 2023-12-26 | 5.420 | 5.460 | 5.370 | 5.390 | 5.051 | 9,675,931 |
| 2023-12-25 | 5.500 | 5.520 | 5.370 | 5.420 | 5.079 | 10,971,000 |
| 2023-12-22 | 5.660 | 5.720 | 5.500 | 5.510 | 5.163 | 14,254,500 |
| 2023-12-21 | 5.610 | 5.690 | 5.480 | 5.670 | 5.313 | 15,982,133 |
| 2023-12-20 | 5.630 | 5.730 | 5.610 | 5.630 | 5.276 | 13,180,100 |
| 2023-12-19 | 5.760 | 5.780 | 5.580 | 5.630 | 5.276 | 15,305,500 |
| 2023-12-18 | 5.780 | 5.800 | 5.670 | 5.710 | 5.351 | 16,767,000 |
| 2023-12-15 | 5.800 | 5.840 | 5.740 | 5.800 | 5.435 | 18,755,573 |
| 2023-12-14 | 5.690 | 5.830 | 5.650 | 5.800 | 5.435 | 22,501,056 |
| 2023-12-13 | 5.630 | 5.800 | 5.620 | 5.700 | 5.341 | 15,740,450 |
| 2023-12-12 | 5.600 | 5.670 | 5.500 | 5.660 | 5.304 | 14,799,965 |
| 2023-12-11 | 5.470 | 5.620 | 5.430 | 5.620 | 5.266 | 17,201,417 |
| 2023-12-08 | 5.610 | 5.740 | 5.490 | 5.500 | 5.154 | 17,170,000 |
| 2023-12-07 | 5.610 | 5.610 | 5.540 | 5.550 | 5.201 | 6,731,700 |
| 2023-12-06 | 5.600 | 5.650 | 5.570 | 5.610 | 5.257 | 7,596,700 |
| 2023-12-05 | 5.710 | 5.710 | 5.580 | 5.590 | 5.238 | 9,733,200 |
| 2023-12-04 | 5.710 | 5.770 | 5.650 | 5.720 | 5.360 | 9,337,200 |
| 2023-12-01 | 5.670 | 5.720 | 5.640 | 5.690 | 5.332 | 7,753,900 |
| 2023-11-30 | 5.660 | 5.700 | 5.600 | 5.660 | 5.304 | 7,356,856 |
| 2023-11-29 | 5.710 | 5.750 | 5.640 | 5.670 | 5.313 | 7,898,239 |
| 2023-11-28 | 5.700 | 5.750 | 5.630 | 5.710 | 5.351 | 6,340,100 |
| 2023-11-27 | 5.700 | 5.730 | 5.650 | 5.690 | 5.332 | 8,138,300 |
| 2023-11-24 | 5.780 | 5.780 | 5.670 | 5.690 | 5.332 | 11,597,500 |
| 2023-11-23 | 5.730 | 5.800 | 5.710 | 5.780 | 5.416 | 10,320,818 |
| 2023-11-22 | 5.750 | 5.790 | 5.710 | 5.710 | 5.351 | 12,008,228 |
| 2023-11-21 | 5.830 | 5.860 | 5.740 | 5.750 | 5.388 | 12,662,953 |
| 2023-11-20 | 5.820 | 5.880 | 5.800 | 5.840 | 5.472 | 11,532,225 |
| 2023-11-17 | 5.790 | 5.860 | 5.780 | 5.820 | 5.454 | 12,032,574 |
| 2023-11-16 | 5.790 | 5.880 | 5.760 | 5.780 | 5.416 | 11,616,799 |
| 2023-11-15 | 5.810 | 5.820 | 5.720 | 5.810 | 5.444 | 13,729,318 |
| 2023-11-14 | 5.820 | 5.840 | 5.730 | 5.780 | 5.416 | 16,750,000 |
| 2023-11-13 | 5.830 | 5.920 | 5.780 | 5.860 | 5.491 | 25,721,570 |
| 2023-11-10 | 5.650 | 5.920 | 5.620 | 5.830 | 5.463 | 28,601,691 |
| 2023-11-09 | 5.700 | 5.710 | 5.620 | 5.660 | 5.304 | 13,055,549 |
| 2023-11-08 | 5.750 | 5.760 | 5.670 | 5.720 | 5.360 | 15,679,384 |
| 2023-11-07 | 5.730 | 5.730 | 5.630 | 5.700 | 5.341 | 14,602,628 |
| 2023-11-06 | 5.600 | 5.730 | 5.590 | 5.730 | 5.369 | 18,304,856 |
| 2023-11-03 | 5.640 | 5.680 | 5.580 | 5.610 | 5.257 | 16,992,900 |
| 2023-11-02 | 5.530 | 5.650 | 5.490 | 5.620 | 5.266 | 20,168,300 |
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.