Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.180 | 6.310 | 6.110 | 6.230 | 6.113 | 28,988,837 |
| 2025-10-23 | 6.150 | 6.290 | 6.110 | 6.220 | 6.103 | 26,294,243 |
| 2025-10-22 | 6.100 | 6.200 | 6.070 | 6.140 | 6.025 | 20,487,906 |
| 2025-10-21 | 6.000 | 6.130 | 6.000 | 6.120 | 6.005 | 23,956,155 |
| 2025-10-20 | 5.860 | 6.090 | 5.860 | 6.080 | 5.966 | 23,198,627 |
| 2025-10-17 | 5.920 | 5.950 | 5.830 | 5.830 | 5.721 | 10,599,675 |
| 2025-10-16 | 6.000 | 6.010 | 5.870 | 5.920 | 5.809 | 11,066,797 |
| 2025-10-15 | 5.960 | 6.030 | 5.920 | 6.010 | 5.897 | 12,165,700 |
| 2025-10-14 | 5.910 | 6.020 | 5.900 | 5.970 | 5.858 | 16,081,000 |
| 2025-10-13 | 5.710 | 5.920 | 5.620 | 5.900 | 5.789 | 13,387,219 |
| 2025-10-10 | 5.810 | 5.940 | 5.770 | 5.910 | 5.799 | 13,087,700 |
| 2025-10-09 | 5.770 | 5.840 | 5.730 | 5.810 | 5.701 | 8,088,801 |
| 2025-09-30 | 5.830 | 5.850 | 5.750 | 5.770 | 5.662 | 8,576,000 |
| 2025-09-29 | 5.750 | 5.850 | 5.670 | 5.830 | 5.721 | 8,074,518 |
| 2025-09-26 | 5.770 | 5.860 | 5.710 | 5.770 | 5.662 | 9,115,839 |
| 2025-09-25 | 5.870 | 5.910 | 5.750 | 5.770 | 5.662 | 9,811,900 |
| 2025-09-24 | 5.700 | 5.920 | 5.670 | 5.910 | 5.799 | 11,784,726 |
| 2025-09-23 | 5.860 | 5.870 | 5.590 | 5.730 | 5.623 | 15,908,486 |
| 2025-09-22 | 5.850 | 5.880 | 5.740 | 5.860 | 5.750 | 10,951,800 |
| 2025-09-19 | 6.030 | 6.080 | 5.830 | 5.860 | 5.750 | 19,794,251 |
| 2025-09-18 | 6.180 | 6.320 | 5.990 | 6.050 | 5.937 | 41,307,786 |
| 2025-09-17 | 6.020 | 6.200 | 5.980 | 6.160 | 6.045 | 27,309,097 |
| 2025-09-16 | 5.940 | 6.030 | 5.900 | 6.030 | 5.917 | 11,830,885 |
| 2025-09-15 | 5.960 | 5.990 | 5.900 | 5.930 | 5.819 | 10,130,457 |
| 2025-09-12 | 6.030 | 6.080 | 5.980 | 5.980 | 5.868 | 11,642,900 |
| 2025-09-11 | 5.930 | 6.110 | 5.920 | 6.060 | 5.946 | 15,176,300 |
| 2025-09-10 | 5.900 | 5.960 | 5.890 | 5.950 | 5.838 | 9,839,700 |
| 2025-09-09 | 6.060 | 6.060 | 5.870 | 5.910 | 5.799 | 12,974,100 |
| 2025-09-08 | 5.940 | 6.010 | 5.910 | 5.990 | 5.878 | 12,351,700 |
| 2025-09-05 | 5.800 | 5.950 | 5.710 | 5.940 | 5.829 | 14,441,927 |
| 2025-09-04 | 5.780 | 5.860 | 5.710 | 5.790 | 5.681 | 14,795,300 |
| 2025-09-03 | 5.930 | 5.950 | 5.740 | 5.740 | 5.632 | 15,735,700 |
| 2025-09-02 | 5.960 | 5.980 | 5.800 | 5.940 | 5.829 | 19,098,455 |
| 2025-09-01 | 5.970 | 6.040 | 5.900 | 5.950 | 5.838 | 13,759,200 |
| 2025-08-29 | 5.920 | 6.010 | 5.900 | 5.960 | 5.848 | 15,974,937 |
| 2025-08-28 | 5.960 | 6.070 | 5.740 | 5.950 | 5.838 | 24,936,300 |
| 2025-08-27 | 6.160 | 6.250 | 5.970 | 6.000 | 5.888 | 27,870,844 |
| 2025-08-26 | 6.100 | 6.180 | 6.070 | 6.160 | 6.045 | 18,160,018 |
| 2025-08-25 | 6.240 | 6.240 | 6.060 | 6.120 | 6.005 | 27,367,244 |
| 2025-08-22 | 6.260 | 6.280 | 6.120 | 6.170 | 6.054 | 28,446,319 |
| 2025-08-21 | 6.350 | 6.560 | 6.220 | 6.260 | 6.143 | 54,534,871 |
| 2025-08-20 | 6.050 | 6.280 | 6.020 | 6.280 | 6.162 | 39,158,605 |
| 2025-08-19 | 6.050 | 6.090 | 5.960 | 6.070 | 5.956 | 16,977,054 |
| 2025-08-18 | 5.940 | 6.080 | 5.930 | 6.040 | 5.927 | 17,808,211 |
| 2025-08-15 | 5.920 | 5.980 | 5.890 | 5.940 | 5.829 | 13,989,300 |
| 2025-08-14 | 6.100 | 6.100 | 5.890 | 5.910 | 5.799 | 23,393,288 |
| 2025-08-13 | 6.150 | 6.190 | 6.070 | 6.100 | 5.986 | 20,017,039 |
| 2025-08-12 | 6.160 | 6.180 | 6.100 | 6.150 | 6.035 | 22,546,518 |
| 2025-08-11 | 6.150 | 6.180 | 6.050 | 6.170 | 6.054 | 29,760,227 |
| 2025-08-08 | 5.980 | 6.220 | 5.960 | 6.190 | 6.074 | 52,255,003 |
| 2025-08-07 | 5.970 | 6.000 | 5.920 | 5.980 | 5.868 | 15,371,879 |
| 2025-08-06 | 5.950 | 5.990 | 5.910 | 5.970 | 5.858 | 15,779,201 |
| 2025-08-05 | 5.910 | 5.980 | 5.910 | 5.950 | 5.838 | 15,755,600 |
| 2025-08-04 | 5.810 | 5.900 | 5.770 | 5.900 | 5.789 | 13,489,811 |
| 2025-08-01 | 5.780 | 5.870 | 5.780 | 5.860 | 5.750 | 13,752,700 |
| 2025-07-31 | 5.860 | 5.900 | 5.750 | 5.780 | 5.672 | 17,294,180 |
| 2025-07-30 | 5.900 | 5.940 | 5.840 | 5.890 | 5.780 | 15,222,918 |
| 2025-07-29 | 5.960 | 5.980 | 5.840 | 5.910 | 5.799 | 18,922,800 |
| 2025-07-28 | 6.020 | 6.030 | 5.930 | 5.990 | 5.878 | 27,274,000 |
| 2025-07-25 | 5.880 | 5.990 | 5.840 | 5.980 | 5.868 | 26,922,900 |
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.