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
2024-01-24	13.970	14.580	13.700	14.270	14.270	2,194,283
2024-01-23	13.900	14.200	13.560	13.920	13.920	2,616,262
2024-01-22	15.630	15.640	14.090	14.200	14.200	3,879,200
2024-01-19	15.880	16.190	15.600	15.650	15.650	1,848,374
2024-01-18	15.840	16.090	15.470	15.880	15.880	1,904,265
2024-01-17	16.090	16.290	15.900	15.950	15.950	3,121,024
2024-01-16	16.400	16.590	15.850	16.200	16.200	2,723,288
2024-01-15	16.080	16.630	15.930	16.500	16.500	2,247,800
2024-01-12	16.290	16.290	15.990	16.070	16.070	1,627,000
2024-01-11	15.880	16.500	15.730	16.140	16.140	2,803,700
2024-01-10	15.370	16.150	15.260	15.920	15.920	3,593,053
2024-01-09	15.390	15.680	15.300	15.400	15.400	1,736,300
2024-01-08	15.790	15.830	15.310	15.380	15.380	1,674,200
2024-01-05	15.930	15.940	15.680	15.790	15.790	3,060,278
2024-01-04	15.130	16.150	14.900	16.040	16.040	3,276,637
2024-01-03	15.420	15.540	15.150	15.280	15.280	1,548,300
2024-01-02	15.490	15.670	15.400	15.470	15.470	1,111,200
2023-12-29	15.480	15.620	15.410	15.480	15.480	834,600
2023-12-28	14.960	15.650	14.850	15.530	15.530	1,175,374
2023-12-27	14.870	15.080	14.790	15.050	15.050	952,190
2023-12-26	15.140	15.140	14.670	14.860	14.860	1,341,200
2023-12-25	15.290	15.290	14.980	15.150	15.150	1,236,100
2023-12-22	15.400	15.600	15.200	15.280	15.280	1,033,600
2023-12-21	15.090	15.430	14.970	15.410	15.410	1,055,600
2023-12-20	15.400	15.420	15.110	15.110	15.110	761,368
2023-12-19	15.320	15.320	15.080	15.250	15.250	945,100
2023-12-18	15.450	15.570	15.200	15.290	15.290	1,077,091
2023-12-15	15.510	15.750	15.400	15.520	15.520	986,500
2023-12-14	15.460	15.650	15.370	15.480	15.480	792,300
2023-12-13	15.610	15.620	15.350	15.360	15.360	1,175,672
2023-12-12	15.390	15.700	15.300	15.660	15.660	1,370,100
2023-12-11	15.520	15.700	15.300	15.410	15.410	1,573,100
2023-12-08	15.900	15.970	15.460	15.530	15.530	1,080,700
2023-12-07	15.780	15.940	15.610	15.850	15.850	1,085,000
2023-12-06	15.730	15.950	15.690	15.840	15.840	1,068,900
2023-12-05	15.970	16.000	15.720	15.730	15.730	1,050,500
2023-12-04	16.110	16.160	15.900	15.980	15.980	1,381,800
2023-12-01	16.300	16.330	16.020	16.140	16.140	1,121,400
2023-11-30	16.240	16.330	16.040	16.290	16.290	1,061,300
2023-11-29	16.380	16.420	16.160	16.250	16.250	1,118,560
2023-11-28	16.280	16.310	15.920	16.250	16.250	1,421,945
2023-11-27	16.260	16.470	16.000	16.290	16.290	1,496,500
2023-11-24	16.470	16.590	16.200	16.260	16.260	1,729,800
2023-11-23	15.940	16.540	15.850	16.480	16.480	2,754,502
2023-11-22	16.150	16.240	15.950	15.980	15.980	1,454,991
2023-11-21	16.250	16.450	16.120	16.160	16.160	2,126,200
2023-11-20	15.960	16.210	15.830	16.180	16.180	1,788,880
2023-11-17	15.840	15.950	15.740	15.950	15.950	1,178,000
2023-11-16	15.950	15.970	15.730	15.840	15.840	981,000
2023-11-15	15.500	16.030	15.500	15.950	15.950	1,843,800
2023-11-14	15.510	15.710	15.300	15.500	15.500	1,315,900
2023-11-13	15.450	15.570	15.050	15.510	15.510	1,765,900
2023-11-10	15.700	15.700	15.410	15.470	15.470	1,401,962
2023-11-09	15.560	15.820	15.560	15.720	15.720	1,270,200
2023-11-08	15.690	15.780	15.540	15.750	15.750	1,180,200
2023-11-07	15.550	15.750	15.270	15.700	15.700	1,564,100
2023-11-06	15.340	15.560	15.170	15.550	15.550	2,283,083
2023-11-03	14.660	15.340	14.610	15.170	15.170	3,092,700
2023-11-02	14.600	15.090	14.600	14.730	14.730	2,670,400
2023-11-01	14.870	14.960	14.550	14.670	14.670	2,906,883

← NewerPage 12 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.