Guangzhou Devotion Therm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.620	4.730	4.600	4.710	4.318	19,961,141
2022-11-03	4.590	4.630	4.560	4.620	4.235	15,557,802
2022-11-02	4.580	4.680	4.560	4.630	4.244	23,996,540
2022-11-01	4.440	4.620	4.410	4.580	4.198	20,194,812
2022-10-31	4.380	4.500	4.350	4.420	4.052	16,730,095
2022-10-28	4.590	4.670	4.360	4.370	4.006	29,923,182
2022-10-27	4.600	4.640	4.540	4.540	4.162	20,837,934
2022-10-26	4.490	4.630	4.490	4.590	4.208	22,397,800
2022-10-25	4.540	4.580	4.400	4.470	4.098	23,397,892
2022-10-24	4.640	4.740	4.520	4.540	4.162	31,059,011
2022-10-21	4.770	4.810	4.620	4.630	4.244	29,474,738
2022-10-20	4.940	4.950	4.740	4.770	4.373	38,096,082
2022-10-19	5.030	5.030	4.870	4.960	4.547	36,462,938
2022-10-18	5.030	5.120	4.970	5.030	4.611	39,832,060
2022-10-17	4.860	5.050	4.830	5.030	4.611	37,078,299
2022-10-14	4.870	4.950	4.820	4.910	4.501	43,376,509
2022-10-13	4.760	4.920	4.690	4.870	4.464	45,386,513
2022-10-12	4.960	4.970	4.600	4.860	4.455	61,162,123
2022-10-11	5.200	5.240	4.850	4.980	4.565	52,721,854
2022-10-10	5.280	5.480	5.150	5.190	4.758	46,873,499
2022-09-30	5.400	5.500	5.250	5.260	4.822	54,474,312
2022-09-29	5.770	5.820	5.360	5.480	5.023	86,649,393
2022-09-28	5.630	5.890	5.550	5.680	5.207	106,741,563
2022-09-27	5.400	5.570	5.260	5.520	5.060	72,541,434
2022-09-26	5.200	5.730	5.170	5.520	5.060	88,376,361
2022-09-23	5.210	5.490	5.110	5.200	4.767	48,676,616
2022-09-22	5.210	5.420	5.180	5.230	4.794	43,432,153
2022-09-21	5.050	5.480	5.020	5.330	4.886	52,144,417
2022-09-20	4.980	5.130	4.960	5.070	4.648	32,353,456
2022-09-19	5.120	5.220	4.970	5.000	4.583	29,402,632
2022-09-16	5.220	5.380	5.090	5.100	4.675	28,747,127
2022-09-15	5.590	5.600	5.180	5.230	4.794	35,144,498
2022-09-14	5.600	5.740	5.520	5.560	5.097	26,234,592
2022-09-13	5.840	5.910	5.700	5.750	5.271	25,490,098
2022-09-09	6.050	6.080	5.790	5.820	5.335	34,672,463
2022-09-08	6.270	6.350	6.010	6.050	5.546	38,765,589
2022-09-07	5.950	6.600	5.950	6.370	5.839	61,874,930
2022-09-06	6.150	6.200	5.940	6.010	5.509	48,221,424
2022-09-05	5.790	6.290	5.750	6.130	5.619	49,579,606
2022-09-02	5.760	5.840	5.670	5.730	5.253	27,552,476
2022-09-01	5.880	5.940	5.600	5.710	5.234	53,805,611
2022-08-31	6.650	6.820	5.820	5.880	5.390	62,066,993
2022-08-30	7.260	7.360	6.610	6.810	6.243	50,053,973
2022-08-29	6.540	7.260	6.540	7.050	6.463	65,108,434
2022-08-26	7.430	7.500	6.460	6.550	6.004	73,916,463
2022-08-25	7.800	8.140	7.210	7.240	6.637	64,667,611
2022-08-24	8.040	8.550	7.680	7.930	7.269	78,760,088
2022-08-23	7.270	8.550	7.080	8.300	7.608	81,824,659
2022-08-22	6.920	7.470	6.900	7.160	6.563	62,689,624
2022-08-19	7.000	7.300	6.700	6.810	6.243	68,752,701
2022-08-18	6.160	7.270	6.070	6.940	6.362	80,525,701
2022-08-17	5.880	6.490	5.810	6.070	5.564	42,506,222
2022-08-16	5.700	6.030	5.680	5.860	5.372	26,289,309
2022-08-15	5.580	5.880	5.500	5.830	5.344	22,069,600
2022-08-12	5.670	5.900	5.570	5.580	5.115	25,997,100
2022-08-11	6.120	6.340	5.670	5.700	5.225	39,082,896
2022-08-10	5.260	5.700	5.220	5.650	5.179	22,743,704
2022-08-09	5.150	5.370	5.110	5.280	4.840	8,874,405
2022-08-08	5.080	5.150	5.020	5.130	4.703	5,835,549
2022-08-05	5.090	5.230	5.010	5.080	4.657	7,087,065

← NewerPage 17 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.