Guangzhou Devotion Therm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.940	4.980	4.890	4.960	4.547	12,469,306
2023-02-03	4.970	4.970	4.840	4.940	4.528	11,806,047
2023-02-02	4.950	4.960	4.900	4.920	4.510	13,478,557
2023-02-01	4.850	4.950	4.840	4.950	4.538	24,686,621
2023-01-31	4.780	4.840	4.710	4.830	4.428	16,486,193
2023-01-30	4.720	4.780	4.710	4.760	4.363	12,537,579
2023-01-20	4.610	4.690	4.600	4.680	4.290	8,635,218
2023-01-19	4.560	4.610	4.550	4.600	4.217	7,784,324
2023-01-18	4.550	4.600	4.520	4.590	4.208	7,512,268
2023-01-17	4.610	4.610	4.510	4.530	4.153	7,231,800
2023-01-16	4.500	4.610	4.500	4.600	4.217	10,441,281
2023-01-13	4.520	4.550	4.480	4.520	4.143	8,424,853
2023-01-12	4.520	4.560	4.500	4.500	4.125	7,617,786
2023-01-11	4.590	4.610	4.520	4.530	4.153	7,653,132
2023-01-10	4.630	4.640	4.550	4.590	4.208	8,416,400
2023-01-09	4.620	4.640	4.590	4.620	4.235	6,617,661
2023-01-06	4.620	4.690	4.590	4.610	4.226	10,287,768
2023-01-05	4.640	4.670	4.600	4.640	4.253	9,104,700
2023-01-04	4.620	4.680	4.600	4.640	4.253	8,799,150
2023-01-03	4.550	4.640	4.530	4.620	4.235	11,536,074
2022-12-30	4.560	4.600	4.510	4.560	4.180	10,593,801
2022-12-29	4.490	4.580	4.450	4.540	4.162	12,021,618
2022-12-28	4.560	4.620	4.500	4.510	4.134	8,938,121
2022-12-27	4.610	4.620	4.530	4.560	4.180	9,063,900
2022-12-26	4.490	4.600	4.480	4.600	4.217	9,864,456
2022-12-23	4.470	4.540	4.440	4.490	4.116	8,647,023
2022-12-22	4.600	4.630	4.480	4.500	4.125	9,015,600
2022-12-21	4.690	4.700	4.570	4.590	4.208	10,394,014
2022-12-20	4.630	4.730	4.550	4.710	4.318	14,026,289
2022-12-19	4.830	4.950	4.620	4.650	4.263	24,308,987
2022-12-16	4.800	4.810	4.710	4.720	4.327	11,496,923
2022-12-15	4.840	4.870	4.770	4.830	4.428	12,090,196
2022-12-14	4.860	4.880	4.810	4.830	4.428	11,458,996
2022-12-13	4.860	5.010	4.860	4.870	4.464	18,584,494
2022-12-12	4.910	4.940	4.810	4.820	4.418	14,762,834
2022-12-09	5.000	5.040	4.900	4.930	4.519	16,257,931
2022-12-08	5.020	5.070	4.980	5.000	4.583	14,578,216
2022-12-07	5.050	5.060	5.000	5.020	4.602	11,829,802
2022-12-06	5.060	5.060	5.000	5.060	4.638	15,465,535
2022-12-05	5.050	5.100	5.030	5.060	4.638	18,063,057
2022-12-02	5.030	5.060	5.000	5.050	4.629	20,272,298
2022-12-01	5.100	5.120	5.020	5.040	4.620	29,310,360
2022-11-30	5.020	5.180	4.980	5.110	4.684	47,896,041
2022-11-29	4.990	5.020	4.940	4.990	4.574	25,519,641
2022-11-28	4.880	5.020	4.770	5.000	4.583	27,277,807
2022-11-25	4.830	4.930	4.810	4.920	4.510	21,211,157
2022-11-24	4.830	4.900	4.810	4.840	4.437	10,369,446
2022-11-23	4.850	4.870	4.730	4.830	4.428	15,491,162
2022-11-22	4.900	4.980	4.810	4.830	4.428	14,710,200
2022-11-21	4.900	4.930	4.840	4.900	4.492	13,224,556
2022-11-18	4.930	4.990	4.910	4.930	4.519	14,254,407
2022-11-17	4.880	4.940	4.840	4.940	4.528	15,133,569
2022-11-16	4.870	4.960	4.870	4.910	4.501	18,489,650
2022-11-15	4.830	4.880	4.790	4.880	4.473	18,426,900
2022-11-14	4.860	4.910	4.790	4.840	4.437	16,737,765
2022-11-11	4.950	4.960	4.830	4.860	4.455	19,260,133
2022-11-10	4.800	4.860	4.760	4.840	4.437	16,634,325
2022-11-09	4.760	4.830	4.760	4.810	4.409	13,513,918
2022-11-08	4.770	4.800	4.690	4.790	4.391	16,866,052
2022-11-07	4.730	4.780	4.720	4.770	4.373	17,827,572

← NewerPage 16 of 21 · 1,212 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.