Guangzhou Devotion Therm Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.990	5.010	4.940	4.990	4.574	13,012,253
2023-05-04	4.930	5.040	4.920	4.990	4.574	21,514,555
2023-04-28	4.810	4.930	4.770	4.920	4.510	20,610,073
2023-04-27	4.750	4.860	4.730	4.770	4.373	24,334,298
2023-04-26	4.510	4.670	4.510	4.650	4.263	8,263,300
2023-04-25	4.670	4.680	4.450	4.540	4.162	10,475,100
2023-04-24	4.510	4.700	4.500	4.660	4.272	13,820,161
2023-04-21	4.710	4.710	4.530	4.530	4.153	7,916,200
2023-04-20	4.700	4.720	4.620	4.690	4.299	6,082,353
2023-04-19	4.700	4.750	4.690	4.710	4.318	6,325,300
2023-04-18	4.760	4.770	4.690	4.710	4.318	7,687,235
2023-04-17	4.730	4.790	4.720	4.760	4.363	7,826,427
2023-04-14	4.740	4.770	4.680	4.740	4.345	7,145,228
2023-04-13	4.670	4.740	4.640	4.720	4.327	11,221,600
2023-04-12	4.640	4.690	4.620	4.680	4.290	9,742,800
2023-04-11	4.630	4.650	4.570	4.640	4.253	8,600,500
2023-04-10	4.740	4.740	4.600	4.630	4.244	10,462,299
2023-04-07	4.670	4.750	4.660	4.730	4.336	6,022,527
2023-04-06	4.710	4.710	4.650	4.670	4.281	8,961,172
2023-04-04	4.810	4.840	4.690	4.710	4.318	12,302,500
2023-04-03	4.810	4.850	4.780	4.840	4.437	7,342,453
2023-03-31	4.770	4.810	4.750	4.800	4.400	6,772,718
2023-03-30	4.830	4.840	4.740	4.770	4.373	8,361,818
2023-03-29	4.900	4.930	4.790	4.830	4.428	9,114,100
2023-03-28	4.960	4.970	4.880	4.890	4.483	9,603,808
2023-03-27	5.020	5.020	4.900	4.950	4.538	9,535,700
2023-03-24	5.030	5.030	4.950	5.000	4.583	10,413,600
2023-03-23	5.050	5.060	4.990	5.030	4.611	7,702,718
2023-03-22	4.980	5.090	4.960	5.070	4.648	11,362,924
2023-03-21	4.920	4.980	4.860	4.980	4.565	7,506,400
2023-03-20	4.960	5.000	4.890	4.900	4.492	12,318,512
2023-03-17	4.940	4.980	4.910	4.940	4.528	7,336,110
2023-03-16	4.980	4.980	4.910	4.920	4.510	8,410,400
2023-03-15	4.900	5.010	4.880	5.000	4.583	10,695,970
2023-03-14	5.020	5.020	4.810	4.880	4.473	12,144,035
2023-03-13	5.000	5.030	4.880	4.990	4.574	12,385,735
2023-03-10	5.110	5.130	5.020	5.030	4.611	12,175,333
2023-03-09	5.020	5.150	5.010	5.140	4.712	13,850,591
2023-03-08	4.990	5.040	4.970	5.020	4.602	9,242,660
2023-03-07	5.070	5.110	4.980	4.980	4.565	12,122,422
2023-03-06	5.110	5.150	5.050	5.070	4.648	12,368,738
2023-03-03	5.200	5.250	5.070	5.090	4.666	24,675,561
2023-03-02	5.130	5.330	5.130	5.190	4.758	41,150,430
2023-03-01	4.990	5.040	4.960	5.030	4.611	8,842,864
2023-02-28	4.900	4.980	4.880	4.970	4.556	8,190,907
2023-02-27	4.980	4.980	4.880	4.900	4.492	8,730,050
2023-02-24	5.000	5.010	4.920	4.980	4.565	6,887,276
2023-02-23	5.020	5.030	4.970	4.990	4.574	7,388,052
2023-02-22	5.020	5.060	5.000	5.010	4.593	6,207,400
2023-02-21	5.030	5.070	4.980	5.030	4.611	8,943,800
2023-02-20	5.060	5.060	4.950	5.020	4.602	10,624,548
2023-02-17	5.010	5.110	5.000	5.020	4.602	13,625,648
2023-02-16	5.170	5.190	4.950	5.030	4.611	19,721,204
2023-02-15	5.150	5.200	5.130	5.190	4.758	14,953,882
2023-02-14	5.110	5.140	5.080	5.130	4.703	12,517,474
2023-02-13	5.090	5.120	5.060	5.110	4.684	12,553,982
2023-02-10	5.060	5.120	5.040	5.090	4.666	15,454,430
2023-02-09	5.050	5.060	4.980	5.060	4.638	10,368,200
2023-02-08	5.040	5.070	5.000	5.050	4.629	11,671,300
2023-02-07	4.960	5.040	4.940	5.030	4.611	14,522,018

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.