Guangzhou Devotion Therm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.200	5.230	5.130	5.210	4.776	4,815,000
2022-02-08	5.040	5.210	5.030	5.180	4.748	6,822,025
2022-02-07	5.050	5.130	4.960	5.040	4.620	6,715,411
2022-01-28	4.830	5.030	4.800	4.940	4.528	7,101,500
2022-01-27	4.940	4.940	4.760	4.760	4.363	7,932,739
2022-01-26	4.860	5.010	4.810	4.950	4.538	17,384,100
2022-01-25	5.440	5.500	5.200	5.210	4.776	6,448,800
2022-01-24	5.530	5.540	5.410	5.410	4.959	4,236,391
2022-01-21	5.530	5.580	5.460	5.520	5.060	4,646,239
2022-01-20	5.790	5.800	5.490	5.500	5.042	9,763,300
2022-01-19	5.630	5.760	5.630	5.760	5.280	6,728,618
2022-01-18	5.830	5.860	5.620	5.660	5.188	9,399,984
2022-01-17	5.730	5.820	5.700	5.810	5.326	6,053,980
2022-01-14	5.900	5.920	5.710	5.710	5.234	10,825,300
2022-01-13	6.000	6.010	5.900	5.900	5.408	7,208,300
2022-01-12	6.020	6.070	5.920	5.990	5.491	6,797,500
2022-01-11	5.930	6.170	5.880	5.940	5.445	12,677,833
2022-01-10	5.810	5.900	5.740	5.870	5.381	6,560,875
2022-01-07	6.050	6.090	5.820	5.830	5.344	14,959,000
2022-01-06	6.000	6.120	5.950	6.040	5.537	8,921,433
2022-01-05	6.180	6.190	5.940	6.020	5.518	12,868,400
2022-01-04	6.030	6.180	5.960	6.160	5.647	15,592,550
2021-12-31	6.030	6.160	6.010	6.020	5.518	10,524,500
2021-12-30	6.020	6.080	5.970	6.010	5.509	8,492,000
2021-12-29	6.040	6.080	5.920	5.990	5.491	9,928,675
2021-12-28	6.210	6.220	6.020	6.080	5.573	16,080,955
2021-12-27	5.880	6.290	5.880	6.220	5.702	24,303,395
2021-12-24	6.140	6.140	5.880	5.880	5.390	13,646,500
2021-12-23	6.130	6.160	6.070	6.090	5.583	14,217,000
2021-12-22	6.190	6.310	6.110	6.230	5.711	21,618,890
2021-12-21	6.030	6.150	6.000	6.130	5.619	12,851,100
2021-12-20	6.130	6.180	5.980	6.010	5.509	17,336,400
2021-12-17	5.970	6.330	5.870	6.170	5.656	31,480,825
2021-12-16	5.910	5.950	5.850	5.940	5.445	11,617,800
2021-12-15	5.710	5.940	5.670	5.910	5.418	16,940,700
2021-12-14	5.610	5.720	5.580	5.710	5.234	7,749,500
2021-12-13	5.670	5.720	5.610	5.640	5.170	7,806,300
2021-12-10	5.720	5.770	5.640	5.660	5.188	8,677,600
2021-12-09	5.780	5.820	5.720	5.740	5.262	8,073,645
2021-12-08	5.850	5.870	5.770	5.810	5.326	8,904,985
2021-12-07	5.760	5.860	5.610	5.850	5.363	11,477,831
2021-12-06	6.030	6.030	5.740	5.750	5.271	15,489,600
2021-12-03	5.900	6.030	5.860	5.990	5.491	14,248,742
2021-12-02	5.970	6.000	5.850	5.940	5.445	15,904,600
2021-12-01	5.780	6.000	5.750	5.950	5.454	21,103,067
2021-11-30	5.730	5.870	5.710	5.760	5.280	11,341,214
2021-11-29	5.710	5.760	5.620	5.720	5.243	10,426,891
2021-11-26	5.750	5.900	5.630	5.820	5.335	17,623,500
2021-11-25	5.670	5.820	5.640	5.770	5.289	14,525,700
2021-11-24	5.670	5.730	5.580	5.680	5.207	11,490,400
2021-11-23	5.680	5.720	5.630	5.650	5.179	9,465,400
2021-11-22	5.770	5.840	5.630	5.710	5.234	13,028,042
2021-11-19	5.660	5.800	5.570	5.760	5.280	13,343,301
2021-11-18	5.800	5.900	5.670	5.700	5.225	16,570,600
2021-11-17	5.750	5.870	5.700	5.800	5.317	15,848,200
2021-11-16	5.600	5.880	5.550	5.790	5.308	26,444,526
2021-11-15	5.480	5.600	5.450	5.600	5.133	14,298,651
2021-11-12	5.520	5.520	5.400	5.490	5.033	10,834,960
2021-11-11	5.510	5.580	5.430	5.520	5.060	12,881,700
2021-11-10	5.450	5.480	5.360	5.460	5.005	12,737,579

← NewerPage 20 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.