Guangdong Hotata Technology Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.350	14.220	13.350	14.160	14.160	2,925,174
2024-07-25	13.010	13.330	12.900	13.310	13.310	1,412,000
2024-07-24	13.220	13.350	12.970	13.050	13.050	1,082,300
2024-07-23	13.430	13.510	13.250	13.350	13.350	941,100
2024-07-22	13.840	13.840	13.190	13.380	13.380	1,263,500
2024-07-19	13.600	13.900	13.510	13.630	13.630	870,400
2024-07-18	13.570	13.850	13.320	13.780	13.780	1,055,350
2024-07-17	13.840	13.850	13.580	13.590	13.590	1,513,250
2024-07-16	13.950	14.150	13.750	13.840	13.840	1,309,700
2024-07-15	14.100	14.130	13.880	14.080	14.080	1,635,500
2024-07-12	13.850	14.190	13.830	14.050	14.050	1,984,900
2024-07-11	13.990	14.380	13.750	13.830	13.830	2,242,900
2024-07-10	13.850	14.020	13.810	13.830	13.830	2,058,380
2024-07-09	13.540	13.980	13.420	13.940	13.940	3,654,200
2024-07-08	13.130	13.630	13.020	13.600	13.600	3,192,049
2024-07-05	13.080	13.080	13.080	13.080	13.080	0
2024-07-04	13.250	13.450	12.950	13.080	13.080	1,882,069
2024-07-03	13.100	13.470	12.920	13.260	13.260	3,268,650
2024-07-02	12.910	13.140	12.890	13.100	13.100	1,551,000
2024-07-01	12.680	13.090	12.600	13.030	13.030	1,980,300
2024-06-28	12.670	12.800	12.470	12.590	12.590	1,450,400
2024-06-27	12.890	12.970	12.810	12.850	12.850	1,159,600
2024-06-26	12.740	12.940	12.660	12.940	12.940	1,571,350
2024-06-25	12.500	12.780	12.480	12.730	12.730	1,255,900
2024-06-24	12.730	12.770	12.320	12.510	12.510	1,628,100
2024-06-21	12.770	12.900	12.620	12.830	12.830	1,100,900
2024-06-20	13.110	13.180	12.760	12.810	12.810	1,682,850
2024-06-19	13.220	13.260	12.930	13.140	13.140	1,452,826
2024-06-18	13.160	13.240	13.090	13.190	13.190	1,101,400
2024-06-17	13.120	13.260	13.070	13.160	13.160	1,312,274
2024-06-14	13.270	13.350	13.120	13.310	13.310	1,488,400
2024-06-13	13.550	13.600	13.270	13.300	13.300	2,179,700
2024-06-12	13.380	13.700	13.330	13.690	13.690	2,805,100
2024-06-11	13.400	13.450	13.100	13.410	13.410	1,290,000
2024-06-07	13.250	13.460	13.190	13.440	13.440	1,670,900
2024-06-06	13.500	13.620	13.000	13.100	13.100	2,572,221
2024-06-05	14.050	14.080	13.490	13.500	13.500	2,245,100
2024-06-04	13.940	14.070	13.660	14.050	14.050	1,407,400
2024-06-03	14.290	14.330	13.830	13.960	13.960	1,948,665
2024-05-31	14.190	14.330	14.100	14.290	14.290	1,193,500
2024-05-30	14.330	14.450	14.070	14.190	14.190	1,692,700
2024-05-29	14.420	14.530	14.260	14.330	14.330	1,313,300
2024-05-28	14.580	14.820	14.410	14.420	14.420	1,987,500
2024-05-27	14.680	14.710	14.290	14.660	14.660	1,771,800
2024-05-24	14.800	14.830	14.510	14.590	14.590	1,528,400
2024-05-23	15.020	15.100	14.610	14.690	14.690	2,598,500
2024-05-22	15.330	15.510	15.050	15.160	15.160	2,494,000
2024-05-21	15.450	15.590	15.230	15.430	15.430	2,553,600
2024-05-20	15.480	15.980	15.390	15.580	15.580	6,367,900
2024-05-17	15.350	15.770	14.970	15.520	15.520	5,596,358
2024-05-16	15.240	15.900	15.150	15.590	15.590	5,564,072
2024-05-15	15.050	15.720	15.000	15.220	15.220	3,715,600
2024-05-14	14.780	15.300	14.750	15.200	15.200	3,383,669
2024-05-13	14.750	15.140	14.500	14.930	14.930	3,671,700
2024-05-10	15.020	15.180	14.680	14.940	14.940	2,306,518
2024-05-09	14.560	15.230	14.560	15.020	15.020	3,324,600
2024-05-08	15.130	15.130	14.600	14.640	14.640	3,381,106
2024-05-07	15.190	15.280	14.960	15.130	15.130	2,456,200
2024-05-06	14.900	15.580	14.880	15.290	15.290	4,924,700
2024-04-30	14.700	14.910	14.510	14.810	14.810	3,078,455

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.2000 CNY
2022-06-30	0.2500 CNY
2021-06-25	0.2500 CNY
2020-06-30	0.2500 CNY
2019-06-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.