Guangzhou Devotion Therm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.010	5.120	5.000	5.110	4.684	7,007,100
2022-08-03	5.020	5.390	4.940	4.980	4.565	14,536,891
2022-08-02	5.330	5.430	5.060	5.120	4.693	13,677,214
2022-08-01	5.520	5.670	5.400	5.430	4.978	14,452,600
2022-07-29	5.630	5.630	5.420	5.540	5.078	18,503,800
2022-07-28	5.350	5.780	5.290	5.630	5.161	30,854,775
2022-07-27	5.140	5.420	5.110	5.330	4.886	9,633,200
2022-07-26	5.100	5.170	5.060	5.170	4.739	3,336,461
2022-07-25	5.180	5.200	5.070	5.090	4.666	4,016,900
2022-07-22	5.060	5.190	5.060	5.160	4.730	5,359,000
2022-07-21	5.120	5.130	5.060	5.080	4.657	3,925,300
2022-07-20	5.140	5.140	5.070	5.120	4.693	3,686,525
2022-07-19	5.150	5.150	5.060	5.110	4.684	5,549,700
2022-07-18	4.950	5.130	4.910	5.110	4.684	11,189,200
2022-07-15	4.950	5.030	4.850	4.920	4.510	7,804,500
2022-07-14	5.010	5.020	4.940	4.980	4.565	5,344,400
2022-07-13	4.860	5.020	4.860	5.020	4.602	7,401,250
2022-07-12	4.960	4.960	4.840	4.860	4.455	4,229,400
2022-07-11	4.890	4.970	4.850	4.950	4.538	5,870,500
2022-07-08	4.880	4.900	4.800	4.890	4.483	5,091,700
2022-07-07	4.770	4.900	4.750	4.840	4.437	4,595,290
2022-07-06	4.820	4.820	4.710	4.760	4.363	4,207,700
2022-07-05	4.850	4.890	4.750	4.820	4.418	3,499,400
2022-07-04	4.900	4.950	4.850	4.850	4.446	4,853,200
2022-07-01	4.860	4.930	4.820	4.900	4.492	5,116,221
2022-06-30	4.750	4.860	4.750	4.850	4.446	4,057,100
2022-06-29	4.830	4.880	4.770	4.800	4.400	5,173,000
2022-06-28	4.730	4.880	4.720	4.860	4.455	7,951,313
2022-06-27	4.750	4.790	4.730	4.750	4.354	3,814,100
2022-06-24	4.740	4.790	4.720	4.770	4.373	4,680,300
2022-06-23	4.670	4.730	4.640	4.730	4.336	4,004,500
2022-06-22	4.740	4.790	4.670	4.680	4.290	2,868,500
2022-06-21	4.810	4.820	4.710	4.790	4.391	4,261,100
2022-06-20	4.690	4.800	4.660	4.800	4.400	5,883,100
2022-06-17	4.700	4.740	4.600	4.650	4.263	4,009,800
2022-06-16	4.680	4.790	4.660	4.720	4.327	3,811,600
2022-06-15	4.730	4.750	4.650	4.680	4.290	4,699,600
2022-06-14	4.650	4.710	4.550	4.710	4.318	5,447,100
2022-06-13	4.630	4.720	4.590	4.650	4.263	3,974,700
2022-06-10	4.650	4.740	4.600	4.690	4.299	4,012,500
2022-06-09	4.760	4.770	4.630	4.650	4.263	3,815,200
2022-06-08	4.770	4.850	4.700	4.760	4.363	4,860,700
2022-06-07	4.800	4.840	4.720	4.790	4.391	4,782,300
2022-06-06	4.740	4.800	4.700	4.800	4.400	5,469,200
2022-06-02	4.760	4.800	4.670	4.730	4.336	2,998,500
2022-06-01	4.710	4.760	4.660	4.750	4.354	4,090,774
2022-05-31	4.720	4.730	4.610	4.700	4.308	3,189,700
2022-05-30	4.660	4.750	4.640	4.690	4.299	4,105,600
2022-05-27	4.670	4.680	4.590	4.640	4.253	3,799,800
2022-05-26	4.680	4.740	4.610	4.660	4.272	3,169,200
2022-05-25	4.560	4.710	4.510	4.680	4.290	3,130,100
2022-05-24	4.710	4.750	4.540	4.550	4.171	4,332,400
2022-05-23	4.700	4.720	4.640	4.710	4.318	2,711,400
2022-05-20	4.680	4.700	4.620	4.640	4.253	2,727,825
2022-05-19	4.540	4.660	4.510	4.650	4.263	3,551,125
2022-05-18	4.490	4.630	4.490	4.590	4.208	3,090,200
2022-05-17	4.570	4.620	4.510	4.540	4.162	2,681,100
2022-05-16	4.520	4.600	4.480	4.570	4.189	4,583,700
2022-05-13	4.460	4.520	4.430	4.510	4.134	4,173,800
2022-05-12	4.380	4.580	4.360	4.450	4.079	5,771,497

← NewerPage 18 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.