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
2024-04-29	14.220	15.000	14.220	14.980	14.980	4,650,719
2024-04-26	14.130	14.400	14.050	14.300	14.300	4,199,326
2024-04-25	14.100	14.310	14.050	14.200	14.200	3,803,049
2024-04-24	14.260	14.350	13.900	14.340	14.340	5,695,821
2024-04-23	14.690	14.830	14.090	14.500	14.500	8,136,525
2024-04-22	13.810	15.110	13.760	15.110	15.110	3,065,125
2024-04-19	13.880	13.970	13.580	13.740	13.740	1,563,400
2024-04-18	13.990	14.160	13.670	13.870	13.870	1,571,200
2024-04-17	13.280	13.920	13.280	13.900	13.900	2,295,600
2024-04-16	13.580	13.590	13.000	13.110	13.110	2,678,500
2024-04-15	14.600	14.600	13.400	13.690	13.690	3,846,700
2024-04-12	14.370	14.900	14.370	14.620	14.620	1,881,700
2024-04-11	14.280	14.680	14.170	14.370	14.370	1,346,300
2024-04-10	14.660	14.880	14.290	14.400	14.400	2,444,037
2024-04-09	14.530	14.880	14.470	14.820	14.820	1,292,900
2024-04-08	15.160	15.160	14.630	14.680	14.680	1,943,700
2024-04-03	14.660	15.350	14.640	15.160	15.160	3,516,000
2024-04-02	14.620	14.920	14.610	14.730	14.730	2,051,457
2024-04-01	14.390	14.800	14.350	14.720	14.720	2,197,300
2024-03-29	14.280	14.490	14.110	14.440	14.440	895,200
2024-03-28	14.010	14.640	13.800	14.420	14.420	2,621,600
2024-03-27	14.660	15.080	14.100	14.160	14.160	2,508,202
2024-03-26	14.780	15.240	14.500	14.760	14.760	3,293,641
2024-03-25	14.660	15.490	14.510	14.790	14.790	5,412,257
2024-03-22	14.900	15.000	14.400	14.660	14.660	4,120,496
2024-03-21	15.940	16.260	14.820	15.010	15.010	7,656,285
2024-03-20	14.160	15.520	14.110	15.520	15.520	3,462,709
2024-03-19	14.170	14.270	14.080	14.110	14.110	1,000,501
2024-03-18	14.100	14.260	13.950	14.260	14.260	1,447,800
2024-03-15	14.060	14.140	13.930	14.110	14.110	1,030,032
2024-03-14	14.190	14.250	13.940	14.060	14.060	1,091,055
2024-03-13	14.160	14.260	13.920	14.110	14.110	1,352,601
2024-03-12	13.850	14.260	13.780	14.210	14.210	1,660,529
2024-03-11	13.720	13.820	13.560	13.820	13.820	1,200,400
2024-03-08	13.680	13.790	13.500	13.600	13.600	1,303,433
2024-03-07	13.740	13.950	13.570	13.610	13.610	1,257,969
2024-03-06	13.680	13.900	13.470	13.670	13.670	1,342,750
2024-03-05	13.760	13.900	13.550	13.750	13.750	1,403,972
2024-03-04	13.680	14.050	13.600	13.820	13.820	2,540,623
2024-03-01	13.650	13.890	13.490	13.690	13.690	2,454,500
2024-02-29	12.970	13.680	12.970	13.620	13.620	2,111,839
2024-02-28	14.210	14.370	13.360	13.420	13.420	3,242,900
2024-02-27	13.930	14.200	13.720	14.200	14.200	1,885,200
2024-02-26	13.970	14.150	13.610	13.930	13.930	2,359,213
2024-02-23	13.650	14.100	13.560	14.000	14.000	2,055,700
2024-02-22	13.620	13.900	13.480	13.670	13.670	1,851,010
2024-02-21	13.660	14.180	13.400	13.680	13.680	2,261,300
2024-02-20	13.590	13.750	13.190	13.650	13.650	1,843,183
2024-02-19	13.200	13.800	13.060	13.580	13.580	4,329,310
2024-02-08	11.900	13.060	11.500	13.010	13.010	4,485,011
2024-02-07	11.990	12.370	11.680	11.900	11.900	4,107,440
2024-02-06	11.570	12.270	10.820	11.890	11.890	4,058,948
2024-02-05	12.820	12.920	11.860	11.860	11.860	4,055,826
2024-02-02	13.870	14.060	12.740	13.180	13.180	2,713,900
2024-02-01	14.760	14.760	13.340	13.870	13.870	2,756,000
2024-01-31	14.470	14.510	13.870	13.980	13.980	3,121,269
2024-01-30	15.080	15.140	14.500	14.500	14.500	2,361,100
2024-01-29	15.490	15.750	15.120	15.180	15.180	3,118,994
2024-01-26	15.320	15.950	15.140	15.450	15.450	4,958,200
2024-01-25	14.820	15.700	14.600	15.220	15.220	7,084,900

← NewerPage 11 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.