Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.600 | 5.620 | 5.460 | 5.500 | 5.042 | 14,524,956 |
| 2021-11-08 | 5.400 | 5.590 | 5.330 | 5.550 | 5.088 | 19,398,506 |
| 2021-11-05 | 5.390 | 5.480 | 5.210 | 5.390 | 4.941 | 19,146,100 |
| 2021-11-04 | 5.240 | 5.400 | 5.210 | 5.390 | 4.941 | 13,547,400 |
| 2021-11-03 | 5.110 | 5.250 | 5.100 | 5.240 | 4.803 | 13,155,166 |
| 2021-11-02 | 5.360 | 5.390 | 5.050 | 5.110 | 4.684 | 16,963,564 |
| 2021-11-01 | 5.260 | 5.430 | 5.180 | 5.390 | 4.941 | 14,282,044 |
| 2021-10-29 | 5.270 | 5.380 | 5.100 | 5.300 | 4.858 | 19,819,837 |
| 2021-10-28 | 5.720 | 5.720 | 5.350 | 5.400 | 4.950 | 20,997,102 |
| 2021-10-27 | 5.690 | 5.840 | 5.550 | 5.810 | 5.326 | 20,220,551 |
| 2021-10-26 | 5.860 | 5.900 | 5.670 | 5.720 | 5.243 | 22,465,951 |
| 2021-10-25 | 5.900 | 6.050 | 5.720 | 5.910 | 5.418 | 18,845,779 |
| 2021-10-22 | 6.300 | 6.300 | 5.790 | 5.800 | 5.317 | 31,934,770 |
| 2021-10-21 | 6.180 | 6.400 | 6.060 | 6.330 | 5.803 | 28,368,450 |
| 2021-10-20 | 6.200 | 6.260 | 6.030 | 6.160 | 5.647 | 20,287,097 |
| 2021-10-19 | 6.290 | 6.340 | 6.140 | 6.260 | 5.738 | 24,002,434 |
| 2021-10-18 | 6.160 | 6.380 | 6.110 | 6.320 | 5.793 | 25,742,172 |
| 2021-10-15 | 6.400 | 6.450 | 6.110 | 6.210 | 5.693 | 33,339,487 |
| 2021-10-14 | 6.700 | 6.700 | 6.210 | 6.460 | 5.922 | 34,967,262 |
← NewerPage 21 of 21 · 1,219 trading days
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.