Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.380 | 4.480 | 4.370 | 4.380 | 4.015 | 6,263,500 |
| 2022-05-10 | 4.390 | 4.450 | 4.340 | 4.420 | 4.052 | 5,561,645 |
| 2022-05-09 | 4.240 | 4.430 | 4.240 | 4.400 | 4.033 | 5,186,129 |
| 2022-05-06 | 4.280 | 4.300 | 4.210 | 4.260 | 3.905 | 3,066,500 |
| 2022-05-05 | 4.340 | 4.440 | 4.220 | 4.340 | 3.978 | 4,871,700 |
| 2022-04-29 | 4.070 | 4.360 | 4.060 | 4.300 | 3.942 | 7,283,610 |
| 2022-04-28 | 4.200 | 4.250 | 3.960 | 4.020 | 3.685 | 5,648,895 |
| 2022-04-27 | 4.050 | 4.380 | 3.930 | 4.280 | 3.923 | 7,926,100 |
| 2022-04-26 | 4.480 | 4.480 | 4.140 | 4.140 | 3.795 | 5,149,600 |
| 2022-04-25 | 4.650 | 4.710 | 4.370 | 4.390 | 4.024 | 5,595,100 |
| 2022-04-22 | 4.770 | 4.830 | 4.680 | 4.780 | 4.382 | 3,406,997 |
| 2022-04-21 | 4.920 | 4.920 | 4.730 | 4.770 | 4.373 | 4,510,000 |
| 2022-04-20 | 4.950 | 5.010 | 4.880 | 4.920 | 4.510 | 3,435,565 |
| 2022-04-19 | 4.820 | 4.980 | 4.790 | 4.960 | 4.547 | 4,802,500 |
| 2022-04-18 | 4.780 | 4.860 | 4.700 | 4.840 | 4.437 | 3,209,800 |
| 2022-04-15 | 4.940 | 4.950 | 4.800 | 4.830 | 4.428 | 4,041,700 |
| 2022-04-14 | 4.970 | 4.970 | 4.870 | 4.910 | 4.501 | 3,864,450 |
| 2022-04-13 | 4.850 | 5.000 | 4.810 | 4.930 | 4.519 | 4,841,800 |
| 2022-04-12 | 4.800 | 4.890 | 4.700 | 4.890 | 4.483 | 4,865,372 |
| 2022-04-11 | 4.960 | 4.960 | 4.730 | 4.780 | 4.382 | 4,600,900 |
| 2022-04-08 | 4.980 | 5.040 | 4.790 | 4.890 | 4.483 | 4,554,400 |
| 2022-04-07 | 5.130 | 5.130 | 4.950 | 4.960 | 4.547 | 5,208,900 |
| 2022-04-06 | 4.940 | 5.120 | 4.890 | 5.100 | 4.675 | 7,340,925 |
| 2022-04-01 | 4.970 | 5.040 | 4.900 | 4.930 | 4.519 | 5,434,400 |
| 2022-03-31 | 4.910 | 5.030 | 4.900 | 5.000 | 4.583 | 4,703,800 |
| 2022-03-30 | 4.890 | 4.980 | 4.890 | 4.940 | 4.528 | 4,055,900 |
| 2022-03-29 | 5.000 | 5.070 | 4.890 | 4.910 | 4.501 | 4,514,700 |
| 2022-03-28 | 4.980 | 5.090 | 4.910 | 4.980 | 4.565 | 4,793,825 |
| 2022-03-25 | 5.010 | 5.070 | 4.980 | 5.020 | 4.602 | 4,169,600 |
| 2022-03-24 | 5.020 | 5.110 | 4.990 | 5.010 | 4.593 | 4,922,076 |
| 2022-03-23 | 5.120 | 5.180 | 5.020 | 5.050 | 4.629 | 6,949,551 |
| 2022-03-22 | 4.990 | 5.070 | 4.950 | 5.040 | 4.620 | 4,981,900 |
| 2022-03-21 | 4.970 | 5.020 | 4.910 | 5.020 | 4.602 | 6,143,500 |
| 2022-03-18 | 4.810 | 5.020 | 4.770 | 4.970 | 4.556 | 8,109,000 |
| 2022-03-17 | 4.810 | 4.910 | 4.780 | 4.810 | 4.409 | 5,919,800 |
| 2022-03-16 | 4.740 | 4.830 | 4.570 | 4.780 | 4.382 | 7,834,700 |
| 2022-03-15 | 4.980 | 5.010 | 4.650 | 4.650 | 4.263 | 8,905,800 |
| 2022-03-14 | 5.250 | 5.250 | 4.970 | 4.990 | 4.574 | 7,305,940 |
| 2022-03-11 | 5.150 | 5.240 | 5.040 | 5.220 | 4.785 | 6,680,100 |
| 2022-03-10 | 5.250 | 5.320 | 5.170 | 5.210 | 4.776 | 6,691,400 |
| 2022-03-09 | 5.240 | 5.400 | 4.980 | 5.210 | 4.776 | 10,587,700 |
| 2022-03-08 | 5.380 | 5.380 | 5.140 | 5.140 | 4.712 | 7,601,900 |
| 2022-03-07 | 5.370 | 5.470 | 5.310 | 5.340 | 4.895 | 8,742,318 |
| 2022-03-04 | 5.430 | 5.470 | 5.350 | 5.380 | 4.932 | 8,892,220 |
| 2022-03-03 | 5.390 | 5.520 | 5.360 | 5.490 | 5.033 | 10,182,900 |
| 2022-03-02 | 5.350 | 5.420 | 5.320 | 5.380 | 4.932 | 8,709,900 |
| 2022-03-01 | 5.200 | 5.360 | 5.180 | 5.300 | 4.858 | 7,908,200 |
| 2022-02-28 | 5.310 | 5.330 | 5.170 | 5.210 | 4.776 | 6,930,773 |
| 2022-02-25 | 5.280 | 5.350 | 5.190 | 5.300 | 4.858 | 11,859,558 |
| 2022-02-24 | 5.230 | 5.390 | 5.160 | 5.250 | 4.813 | 18,906,408 |
| 2022-02-23 | 5.170 | 5.270 | 5.140 | 5.220 | 4.785 | 6,261,027 |
| 2022-02-22 | 5.230 | 5.270 | 5.130 | 5.140 | 4.712 | 6,639,011 |
| 2022-02-21 | 5.110 | 5.220 | 5.070 | 5.200 | 4.767 | 6,295,358 |
| 2022-02-18 | 5.060 | 5.120 | 4.990 | 5.100 | 4.675 | 6,169,400 |
| 2022-02-17 | 5.060 | 5.190 | 5.030 | 5.080 | 4.657 | 8,492,069 |
| 2022-02-16 | 5.000 | 5.090 | 4.980 | 5.040 | 4.620 | 6,245,909 |
| 2022-02-15 | 5.050 | 5.090 | 4.930 | 4.970 | 4.556 | 7,799,119 |
| 2022-02-14 | 5.060 | 5.150 | 5.000 | 5.070 | 4.648 | 9,772,311 |
| 2022-02-11 | 5.150 | 5.320 | 5.050 | 5.120 | 4.693 | 15,377,300 |
| 2022-02-10 | 5.200 | 5.230 | 5.130 | 5.160 | 4.730 | 5,429,000 |
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.