Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.790 | 4.850 | 4.720 | 4.770 | 4.591 | 8,013,600 |
| 2025-01-21 | 4.910 | 4.940 | 4.760 | 4.820 | 4.639 | 8,288,225 |
| 2025-01-20 | 4.820 | 4.920 | 4.750 | 4.890 | 4.706 | 9,432,800 |
| 2025-01-17 | 4.810 | 4.830 | 4.720 | 4.800 | 4.620 | 7,487,800 |
| 2025-01-16 | 4.810 | 4.830 | 4.730 | 4.800 | 4.620 | 8,556,600 |
| 2025-01-15 | 4.750 | 4.800 | 4.700 | 4.770 | 4.591 | 9,983,700 |
| 2025-01-14 | 4.570 | 4.770 | 4.570 | 4.760 | 4.581 | 11,950,200 |
| 2025-01-13 | 4.450 | 4.610 | 4.330 | 4.590 | 4.418 | 10,088,902 |
| 2025-01-10 | 4.590 | 4.660 | 4.460 | 4.470 | 4.302 | 8,533,400 |
| 2025-01-09 | 4.640 | 4.680 | 4.590 | 4.620 | 4.446 | 7,403,318 |
| 2025-01-08 | 4.600 | 4.670 | 4.460 | 4.610 | 4.437 | 9,598,000 |
| 2025-01-07 | 4.520 | 4.650 | 4.490 | 4.640 | 4.466 | 10,410,893 |
| 2025-01-06 | 4.520 | 4.560 | 4.330 | 4.520 | 4.350 | 10,664,931 |
| 2025-01-03 | 4.780 | 4.790 | 4.510 | 4.520 | 4.350 | 12,947,400 |
| 2025-01-02 | 4.810 | 4.940 | 4.710 | 4.760 | 4.581 | 13,845,600 |
| 2024-12-31 | 4.910 | 5.040 | 4.810 | 4.820 | 4.639 | 16,065,925 |
| 2024-12-30 | 5.050 | 5.050 | 4.840 | 4.900 | 4.716 | 13,486,518 |
| 2024-12-27 | 4.930 | 5.090 | 4.930 | 5.050 | 4.860 | 10,161,467 |
| 2024-12-26 | 4.850 | 4.980 | 4.850 | 4.920 | 4.735 | 10,071,266 |
| 2024-12-25 | 5.010 | 5.060 | 4.760 | 4.870 | 4.687 | 18,114,625 |
| 2024-12-24 | 4.980 | 5.060 | 4.930 | 5.040 | 4.851 | 15,816,101 |
| 2024-12-23 | 5.420 | 5.430 | 4.940 | 4.940 | 4.754 | 24,372,201 |
| 2024-12-20 | 5.320 | 5.520 | 5.320 | 5.430 | 5.226 | 13,698,736 |
| 2024-12-19 | 5.290 | 5.350 | 5.210 | 5.310 | 5.110 | 14,058,800 |
| 2024-12-18 | 5.350 | 5.450 | 5.200 | 5.360 | 5.159 | 14,878,873 |
| 2024-12-17 | 5.700 | 5.720 | 5.310 | 5.360 | 5.159 | 24,442,820 |
| 2024-12-16 | 5.600 | 5.940 | 5.600 | 5.680 | 5.467 | 31,150,174 |
| 2024-12-13 | 5.700 | 5.740 | 5.550 | 5.580 | 5.370 | 20,824,400 |
| 2024-12-12 | 5.570 | 5.760 | 5.530 | 5.740 | 5.524 | 23,419,783 |
| 2024-12-11 | 5.470 | 5.620 | 5.470 | 5.560 | 5.351 | 14,540,443 |
| 2024-12-10 | 5.650 | 5.700 | 5.480 | 5.490 | 5.284 | 20,193,500 |
| 2024-12-09 | 5.570 | 5.610 | 5.450 | 5.530 | 5.322 | 14,970,900 |
| 2024-12-06 | 5.500 | 5.580 | 5.460 | 5.570 | 5.361 | 15,166,601 |
| 2024-12-05 | 5.450 | 5.520 | 5.430 | 5.480 | 5.274 | 13,022,200 |
| 2024-12-04 | 5.560 | 5.640 | 5.420 | 5.460 | 5.255 | 18,677,446 |
| 2024-12-03 | 5.570 | 5.650 | 5.490 | 5.570 | 5.361 | 19,304,318 |
| 2024-12-02 | 5.480 | 5.650 | 5.470 | 5.600 | 5.390 | 21,968,673 |
| 2024-11-29 | 5.460 | 5.550 | 5.380 | 5.480 | 5.274 | 24,537,481 |
| 2024-11-28 | 5.280 | 5.600 | 5.270 | 5.490 | 5.284 | 31,962,347 |
| 2024-11-27 | 5.200 | 5.280 | 5.080 | 5.280 | 5.082 | 15,217,866 |
| 2024-11-26 | 5.330 | 5.380 | 5.230 | 5.250 | 5.053 | 15,958,836 |
| 2024-11-25 | 5.200 | 5.390 | 5.110 | 5.390 | 5.187 | 22,138,466 |
| 2024-11-22 | 5.420 | 5.460 | 5.170 | 5.200 | 5.005 | 30,015,700 |
| 2024-11-21 | 5.290 | 5.440 | 5.250 | 5.420 | 5.216 | 28,121,500 |
| 2024-11-20 | 5.050 | 5.350 | 5.030 | 5.300 | 5.101 | 21,855,648 |
| 2024-11-19 | 4.950 | 5.080 | 4.930 | 5.080 | 4.889 | 11,554,767 |
| 2024-11-18 | 5.030 | 5.110 | 4.920 | 4.940 | 4.754 | 15,490,135 |
| 2024-11-15 | 5.080 | 5.170 | 5.000 | 5.020 | 4.831 | 11,345,000 |
| 2024-11-14 | 5.220 | 5.240 | 5.050 | 5.070 | 4.880 | 12,175,200 |
| 2024-11-13 | 5.180 | 5.280 | 5.100 | 5.220 | 5.024 | 15,327,527 |
| 2024-11-12 | 5.340 | 5.380 | 5.170 | 5.240 | 5.043 | 20,944,243 |
| 2024-11-11 | 5.260 | 5.350 | 5.250 | 5.350 | 5.149 | 21,267,624 |
| 2024-11-08 | 5.370 | 5.450 | 5.240 | 5.290 | 5.091 | 30,811,866 |
| 2024-11-07 | 5.180 | 5.420 | 5.110 | 5.400 | 5.197 | 39,391,590 |
| 2024-11-06 | 5.060 | 5.230 | 5.000 | 5.150 | 4.957 | 26,312,198 |
| 2024-11-05 | 4.920 | 5.080 | 4.890 | 5.070 | 4.880 | 17,460,443 |
| 2024-11-04 | 4.810 | 4.930 | 4.810 | 4.910 | 4.726 | 9,544,500 |
| 2024-11-01 | 5.090 | 5.140 | 4.850 | 4.860 | 4.677 | 19,656,000 |
| 2024-10-31 | 4.990 | 5.140 | 4.990 | 5.110 | 4.918 | 24,231,101 |
| 2024-10-30 | 4.900 | 4.980 | 4.850 | 4.900 | 4.716 | 14,397,782 |
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.