Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.610 | 5.650 | 5.480 | 5.520 | 5.172 | 16,936,410 |
| 2023-10-30 | 5.630 | 5.720 | 5.530 | 5.560 | 5.210 | 19,778,348 |
| 2023-10-27 | 5.490 | 5.610 | 5.460 | 5.570 | 5.219 | 18,289,820 |
| 2023-10-26 | 5.470 | 5.500 | 5.430 | 5.490 | 5.144 | 14,868,536 |
| 2023-10-25 | 5.370 | 5.500 | 5.300 | 5.470 | 5.126 | 21,858,733 |
| 2023-10-24 | 5.070 | 5.340 | 5.070 | 5.330 | 4.994 | 16,070,323 |
| 2023-10-23 | 5.210 | 5.220 | 5.050 | 5.070 | 4.751 | 10,404,277 |
| 2023-10-20 | 5.190 | 5.260 | 5.150 | 5.210 | 4.882 | 7,481,400 |
| 2023-10-19 | 5.180 | 5.290 | 5.130 | 5.190 | 4.863 | 8,742,500 |
| 2023-10-18 | 5.360 | 5.360 | 5.180 | 5.200 | 4.873 | 10,778,108 |
| 2023-10-17 | 5.420 | 5.450 | 5.330 | 5.360 | 5.023 | 10,867,300 |
| 2023-10-16 | 5.350 | 5.460 | 5.330 | 5.450 | 5.107 | 14,023,129 |
| 2023-10-13 | 5.380 | 5.390 | 5.310 | 5.330 | 4.994 | 8,959,500 |
| 2023-10-12 | 5.400 | 5.420 | 5.330 | 5.400 | 5.060 | 8,496,400 |
| 2023-10-11 | 5.460 | 5.490 | 5.370 | 5.390 | 5.051 | 10,339,918 |
| 2023-10-10 | 5.490 | 5.540 | 5.450 | 5.460 | 5.116 | 10,486,608 |
| 2023-10-09 | 5.480 | 5.520 | 5.420 | 5.490 | 5.144 | 13,073,300 |
| 2023-09-28 | 5.320 | 5.500 | 5.320 | 5.480 | 5.135 | 15,432,536 |
| 2023-09-27 | 5.270 | 5.350 | 5.250 | 5.310 | 4.976 | 7,067,597 |
| 2023-09-26 | 5.260 | 5.310 | 5.220 | 5.290 | 4.957 | 6,613,700 |
| 2023-09-25 | 5.330 | 5.370 | 5.250 | 5.260 | 4.929 | 7,766,300 |
| 2023-09-22 | 5.280 | 5.350 | 5.260 | 5.350 | 5.013 | 8,472,100 |
| 2023-09-21 | 5.330 | 5.330 | 5.230 | 5.240 | 4.910 | 7,340,418 |
| 2023-09-20 | 5.350 | 5.390 | 5.280 | 5.290 | 4.957 | 7,698,297 |
| 2023-09-19 | 5.400 | 5.430 | 5.320 | 5.330 | 4.994 | 6,872,286 |
| 2023-09-18 | 5.320 | 5.430 | 5.250 | 5.410 | 5.069 | 10,678,408 |
| 2023-09-15 | 5.420 | 5.430 | 5.310 | 5.320 | 4.985 | 10,815,055 |
| 2023-09-14 | 5.450 | 5.480 | 5.360 | 5.400 | 5.060 | 10,711,146 |
| 2023-09-13 | 5.430 | 5.540 | 5.390 | 5.460 | 5.116 | 11,873,400 |
| 2023-09-12 | 5.480 | 5.500 | 5.430 | 5.450 | 5.107 | 7,151,700 |
| 2023-09-11 | 5.430 | 5.500 | 5.390 | 5.490 | 5.144 | 9,387,705 |
| 2023-09-08 | 5.430 | 5.480 | 5.380 | 5.460 | 5.116 | 8,694,400 |
| 2023-09-07 | 5.550 | 5.590 | 5.440 | 5.460 | 5.116 | 13,891,791 |
| 2023-09-06 | 5.550 | 5.590 | 5.500 | 5.570 | 5.219 | 13,607,598 |
| 2023-09-05 | 5.550 | 5.580 | 5.470 | 5.550 | 5.201 | 16,209,800 |
| 2023-09-04 | 5.380 | 5.570 | 5.380 | 5.570 | 5.219 | 23,779,800 |
| 2023-09-01 | 5.380 | 5.410 | 5.300 | 5.380 | 5.041 | 12,269,400 |
| 2023-08-31 | 5.490 | 5.490 | 5.350 | 5.410 | 5.069 | 15,123,752 |
| 2023-08-30 | 5.550 | 5.590 | 5.420 | 5.450 | 5.107 | 21,207,600 |
| 2023-08-29 | 5.500 | 5.580 | 5.470 | 5.560 | 5.210 | 23,573,300 |
| 2023-08-28 | 5.670 | 5.760 | 5.450 | 5.490 | 5.144 | 29,594,048 |
| 2023-08-25 | 5.480 | 5.590 | 5.410 | 5.440 | 5.098 | 28,167,612 |
| 2023-08-24 | 5.420 | 5.500 | 5.310 | 5.440 | 5.098 | 25,090,895 |
| 2023-08-23 | 5.350 | 5.500 | 5.270 | 5.460 | 5.116 | 29,365,000 |
| 2023-08-22 | 5.450 | 5.520 | 5.210 | 5.340 | 5.004 | 22,619,118 |
| 2023-08-21 | 5.260 | 5.370 | 5.260 | 5.330 | 4.994 | 13,107,100 |
| 2023-08-18 | 5.230 | 5.370 | 5.220 | 5.280 | 4.948 | 14,120,700 |
| 2023-08-17 | 5.150 | 5.260 | 5.060 | 5.250 | 4.919 | 11,527,266 |
| 2023-08-16 | 5.190 | 5.230 | 5.110 | 5.130 | 4.807 | 6,614,900 |
| 2023-08-15 | 5.180 | 5.270 | 5.140 | 5.210 | 4.882 | 10,212,100 |
| 2023-08-14 | 5.130 | 5.220 | 5.050 | 5.180 | 4.854 | 10,102,936 |
| 2023-08-11 | 5.280 | 5.290 | 5.120 | 5.150 | 4.826 | 12,524,400 |
| 2023-08-10 | 5.230 | 5.310 | 5.200 | 5.290 | 4.957 | 10,730,700 |
| 2023-08-09 | 5.340 | 5.340 | 5.170 | 5.180 | 4.854 | 13,747,513 |
| 2023-08-08 | 5.350 | 5.400 | 5.310 | 5.330 | 4.994 | 11,070,200 |
| 2023-08-07 | 5.420 | 5.470 | 5.320 | 5.330 | 4.994 | 13,276,300 |
| 2023-08-04 | 5.450 | 5.490 | 5.390 | 5.430 | 5.088 | 15,066,551 |
| 2023-08-03 | 5.440 | 5.500 | 5.380 | 5.430 | 5.088 | 13,192,166 |
| 2023-08-02 | 5.550 | 5.570 | 5.420 | 5.440 | 5.098 | 23,310,300 |
| 2023-08-01 | 5.470 | 5.610 | 5.410 | 5.610 | 5.257 | 23,192,136 |
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.