Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.470 | 5.610 | 5.410 | 5.610 | 5.257 | 23,192,136 |
| 2023-07-31 | 5.400 | 5.470 | 5.370 | 5.460 | 5.116 | 12,180,584 |
| 2023-07-28 | 5.400 | 5.420 | 5.290 | 5.400 | 5.060 | 13,974,600 |
| 2023-07-27 | 5.410 | 5.500 | 5.400 | 5.420 | 5.079 | 11,678,200 |
| 2023-07-26 | 5.400 | 5.480 | 5.380 | 5.410 | 5.069 | 12,067,800 |
| 2023-07-25 | 5.420 | 5.450 | 5.360 | 5.400 | 5.060 | 12,265,933 |
| 2023-07-24 | 5.350 | 5.420 | 5.340 | 5.370 | 5.032 | 7,277,037 |
| 2023-07-21 | 5.370 | 5.440 | 5.360 | 5.360 | 5.023 | 8,152,234 |
| 2023-07-20 | 5.490 | 5.490 | 5.360 | 5.390 | 5.051 | 11,562,900 |
| 2023-07-19 | 5.430 | 5.580 | 5.430 | 5.480 | 5.135 | 13,000,175 |
| 2023-07-18 | 5.500 | 5.500 | 5.410 | 5.470 | 5.126 | 11,220,121 |
| 2023-07-17 | 5.460 | 5.550 | 5.400 | 5.500 | 5.154 | 12,843,646 |
| 2023-07-14 | 5.590 | 5.640 | 5.510 | 5.530 | 5.182 | 24,117,797 |
| 2023-07-13 | 5.560 | 5.820 | 5.530 | 5.650 | 5.294 | 34,861,646 |
| 2023-07-12 | 5.670 | 5.670 | 5.520 | 5.550 | 5.201 | 24,541,318 |
| 2023-07-11 | 5.730 | 5.780 | 5.580 | 5.650 | 5.294 | 32,098,536 |
| 2023-07-10 | 5.750 | 5.880 | 5.630 | 5.800 | 5.435 | 37,171,315 |
| 2023-07-07 | 5.530 | 5.820 | 5.510 | 5.620 | 5.266 | 33,436,400 |
| 2023-07-06 | 5.480 | 5.610 | 5.470 | 5.550 | 5.201 | 14,661,755 |
| 2023-07-05 | 5.520 | 5.570 | 5.450 | 5.480 | 5.135 | 10,558,600 |
| 2023-07-04 | 5.550 | 5.590 | 5.470 | 5.520 | 5.172 | 18,293,439 |
| 2023-07-03 | 5.610 | 5.680 | 5.520 | 5.560 | 5.210 | 18,320,800 |
| 2023-06-30 | 5.550 | 5.640 | 5.500 | 5.580 | 5.229 | 24,554,691 |
| 2023-06-29 | 5.530 | 5.600 | 5.420 | 5.520 | 5.172 | 36,605,937 |
| 2023-06-28 | 5.370 | 5.650 | 5.320 | 5.530 | 5.182 | 53,904,230 |
| 2023-06-27 | 5.170 | 5.380 | 5.040 | 5.380 | 5.041 | 35,825,036 |
| 2023-06-26 | 5.060 | 5.230 | 5.030 | 5.220 | 4.891 | 23,081,600 |
| 2023-06-21 | 5.100 | 5.160 | 5.080 | 5.080 | 4.760 | 10,451,800 |
| 2023-06-20 | 5.170 | 5.230 | 5.100 | 5.100 | 4.779 | 14,177,846 |
| 2023-06-19 | 5.230 | 5.250 | 5.150 | 5.190 | 4.863 | 13,823,500 |
| 2023-06-16 | 5.220 | 5.290 | 5.180 | 5.240 | 4.910 | 11,722,800 |
| 2023-06-15 | 5.210 | 5.260 | 5.180 | 5.220 | 4.891 | 10,724,222 |
| 2023-06-14 | 5.270 | 5.280 | 5.190 | 5.220 | 4.891 | 12,877,466 |
| 2023-06-13 | 5.300 | 5.380 | 5.250 | 5.270 | 4.938 | 15,899,031 |
| 2023-06-12 | 5.340 | 5.410 | 5.260 | 5.310 | 4.976 | 16,441,654 |
| 2023-06-09 | 5.220 | 5.340 | 5.190 | 5.320 | 4.985 | 16,241,868 |
| 2023-06-08 | 5.260 | 5.270 | 5.160 | 5.250 | 4.919 | 14,364,754 |
| 2023-06-07 | 5.230 | 5.310 | 5.150 | 5.270 | 4.938 | 16,586,518 |
| 2023-06-06 | 5.400 | 5.420 | 5.210 | 5.230 | 4.901 | 23,298,800 |
| 2023-06-05 | 5.460 | 5.530 | 5.410 | 5.520 | 5.060 | 21,033,204 |
| 2023-06-02 | 5.530 | 5.640 | 5.460 | 5.490 | 5.033 | 29,651,456 |
| 2023-06-01 | 5.470 | 5.560 | 5.400 | 5.500 | 5.042 | 36,339,212 |
| 2023-05-31 | 5.620 | 5.620 | 5.440 | 5.440 | 4.987 | 40,469,273 |
| 2023-05-30 | 5.460 | 5.820 | 5.410 | 5.600 | 5.133 | 52,129,678 |
| 2023-05-29 | 5.500 | 5.620 | 5.460 | 5.520 | 5.060 | 51,157,458 |
| 2023-05-26 | 5.750 | 5.790 | 5.430 | 5.580 | 5.115 | 80,872,393 |
| 2023-05-25 | 5.230 | 6.190 | 5.190 | 5.860 | 5.372 | 97,912,895 |
| 2023-05-24 | 5.160 | 5.290 | 5.140 | 5.230 | 4.794 | 12,006,368 |
| 2023-05-23 | 5.280 | 5.290 | 5.180 | 5.190 | 4.758 | 10,468,222 |
| 2023-05-22 | 5.150 | 5.300 | 5.130 | 5.270 | 4.831 | 14,416,956 |
| 2023-05-19 | 5.170 | 5.210 | 5.110 | 5.170 | 4.739 | 11,168,050 |
| 2023-05-18 | 5.210 | 5.250 | 5.140 | 5.200 | 4.767 | 13,288,068 |
| 2023-05-17 | 5.110 | 5.210 | 5.080 | 5.200 | 4.767 | 16,807,639 |
| 2023-05-16 | 5.130 | 5.150 | 5.070 | 5.110 | 4.684 | 12,840,672 |
| 2023-05-15 | 5.060 | 5.170 | 5.060 | 5.140 | 4.712 | 15,828,891 |
| 2023-05-12 | 5.060 | 5.100 | 5.010 | 5.080 | 4.657 | 13,108,600 |
| 2023-05-11 | 4.980 | 5.080 | 4.970 | 5.060 | 4.638 | 13,280,192 |
| 2023-05-10 | 4.920 | 4.980 | 4.920 | 4.980 | 4.565 | 9,448,599 |
| 2023-05-09 | 5.010 | 5.010 | 4.930 | 4.940 | 4.528 | 14,453,745 |
| 2023-05-08 | 5.000 | 5.060 | 4.970 | 5.000 | 4.583 | 11,922,802 |
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.