Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.870 | 5.070 | 4.830 | 5.040 | 4.851 | 31,089,018 |
| 2025-04-24 | 4.840 | 4.900 | 4.800 | 4.850 | 4.668 | 10,622,300 |
| 2025-04-23 | 4.840 | 4.870 | 4.820 | 4.850 | 4.668 | 10,559,500 |
| 2025-04-22 | 4.800 | 4.900 | 4.760 | 4.840 | 4.658 | 13,537,436 |
| 2025-04-21 | 4.750 | 4.820 | 4.720 | 4.800 | 4.620 | 8,845,500 |
| 2025-04-18 | 4.790 | 4.810 | 4.680 | 4.740 | 4.562 | 11,635,790 |
| 2025-04-17 | 4.710 | 4.840 | 4.710 | 4.780 | 4.600 | 14,641,900 |
| 2025-04-16 | 4.860 | 4.910 | 4.680 | 4.780 | 4.600 | 18,260,218 |
| 2025-04-15 | 4.850 | 4.930 | 4.780 | 4.930 | 4.745 | 24,449,618 |
| 2025-04-14 | 4.740 | 4.850 | 4.710 | 4.830 | 4.649 | 19,171,700 |
| 2025-04-11 | 4.670 | 4.760 | 4.640 | 4.670 | 4.495 | 15,009,654 |
| 2025-04-10 | 4.700 | 4.870 | 4.700 | 4.730 | 4.552 | 22,226,200 |
| 2025-04-09 | 4.500 | 4.740 | 4.160 | 4.700 | 4.523 | 23,107,700 |
| 2025-04-08 | 4.450 | 4.660 | 4.440 | 4.590 | 4.418 | 21,386,700 |
| 2025-04-07 | 4.960 | 5.030 | 4.310 | 4.410 | 4.244 | 30,602,028 |
| 2025-04-03 | 5.140 | 5.350 | 5.130 | 5.280 | 5.082 | 21,043,900 |
| 2025-04-02 | 5.250 | 5.300 | 5.130 | 5.200 | 5.005 | 12,938,700 |
| 2025-04-01 | 5.100 | 5.310 | 5.100 | 5.230 | 5.033 | 17,398,400 |
| 2025-03-31 | 5.170 | 5.250 | 5.040 | 5.080 | 4.889 | 17,061,518 |
| 2025-03-28 | 5.260 | 5.330 | 5.150 | 5.180 | 4.985 | 16,847,200 |
| 2025-03-27 | 5.400 | 5.400 | 5.270 | 5.310 | 5.110 | 22,232,266 |
| 2025-03-26 | 5.270 | 5.470 | 5.210 | 5.450 | 5.245 | 30,497,775 |
| 2025-03-25 | 5.200 | 5.370 | 5.140 | 5.280 | 5.082 | 25,438,100 |
| 2025-03-24 | 5.360 | 5.420 | 5.090 | 5.220 | 5.024 | 25,688,694 |
| 2025-03-21 | 5.360 | 5.490 | 5.310 | 5.380 | 5.178 | 30,858,692 |
| 2025-03-20 | 5.270 | 5.410 | 5.230 | 5.380 | 5.178 | 25,417,626 |
| 2025-03-19 | 5.200 | 5.380 | 5.180 | 5.270 | 5.072 | 21,018,355 |
| 2025-03-18 | 5.220 | 5.240 | 5.160 | 5.230 | 5.033 | 9,947,020 |
| 2025-03-17 | 5.170 | 5.230 | 5.150 | 5.220 | 5.024 | 14,764,455 |
| 2025-03-14 | 5.090 | 5.190 | 5.050 | 5.190 | 4.995 | 16,483,510 |
| 2025-03-13 | 5.080 | 5.100 | 4.990 | 5.100 | 4.908 | 14,206,566 |
| 2025-03-12 | 5.050 | 5.100 | 5.030 | 5.080 | 4.889 | 11,445,143 |
| 2025-03-11 | 4.990 | 5.050 | 4.950 | 5.050 | 4.860 | 11,311,336 |
| 2025-03-10 | 5.070 | 5.100 | 5.020 | 5.050 | 4.860 | 11,756,654 |
| 2025-03-07 | 5.120 | 5.160 | 5.020 | 5.040 | 4.851 | 18,647,918 |
| 2025-03-06 | 5.060 | 5.180 | 5.010 | 5.130 | 4.937 | 29,693,900 |
| 2025-03-05 | 5.010 | 5.070 | 4.960 | 5.060 | 4.870 | 15,648,900 |
| 2025-03-04 | 4.900 | 5.050 | 4.900 | 5.030 | 4.841 | 11,292,356 |
| 2025-03-03 | 4.940 | 5.030 | 4.900 | 4.940 | 4.754 | 11,798,625 |
| 2025-02-28 | 5.020 | 5.060 | 4.910 | 4.930 | 4.745 | 10,954,512 |
| 2025-02-27 | 5.080 | 5.120 | 4.950 | 5.030 | 4.841 | 12,234,700 |
| 2025-02-26 | 5.000 | 5.100 | 5.000 | 5.090 | 4.899 | 12,119,897 |
| 2025-02-25 | 5.040 | 5.080 | 4.990 | 5.000 | 4.812 | 12,018,299 |
| 2025-02-24 | 4.950 | 5.090 | 4.930 | 5.070 | 4.880 | 15,534,771 |
| 2025-02-21 | 4.990 | 5.030 | 4.910 | 4.980 | 4.793 | 12,152,000 |
| 2025-02-20 | 4.910 | 5.030 | 4.890 | 5.000 | 4.812 | 12,124,333 |
| 2025-02-19 | 4.830 | 4.930 | 4.830 | 4.920 | 4.735 | 7,978,816 |
| 2025-02-18 | 5.000 | 5.020 | 4.820 | 4.850 | 4.668 | 11,816,716 |
| 2025-02-17 | 4.860 | 5.020 | 4.860 | 5.000 | 4.812 | 14,628,344 |
| 2025-02-14 | 4.860 | 4.900 | 4.820 | 4.850 | 4.668 | 9,024,662 |
| 2025-02-13 | 4.940 | 4.970 | 4.860 | 4.870 | 4.687 | 9,423,700 |
| 2025-02-12 | 4.970 | 5.000 | 4.880 | 4.950 | 4.764 | 11,011,580 |
| 2025-02-11 | 5.000 | 5.010 | 4.930 | 4.960 | 4.774 | 7,398,300 |
| 2025-02-10 | 4.980 | 5.020 | 4.950 | 5.010 | 4.822 | 9,788,450 |
| 2025-02-07 | 4.920 | 5.030 | 4.910 | 4.970 | 4.783 | 11,502,200 |
| 2025-02-06 | 4.880 | 4.940 | 4.840 | 4.930 | 4.745 | 8,059,554 |
| 2025-02-05 | 4.920 | 4.950 | 4.860 | 4.900 | 4.716 | 6,008,710 |
| 2025-01-27 | 4.850 | 4.980 | 4.850 | 4.880 | 4.697 | 9,265,043 |
| 2025-01-24 | 4.790 | 4.850 | 4.710 | 4.830 | 4.649 | 8,406,818 |
| 2025-01-23 | 4.800 | 4.900 | 4.770 | 4.770 | 4.591 | 8,739,903 |
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.