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
2023-11-01	14.870	14.960	14.550	14.670	14.670	2,906,883
2023-10-31	15.570	15.570	14.700	14.900	14.900	5,018,100
2023-10-30	15.450	15.860	15.450	15.800	15.800	1,777,025
2023-10-27	15.170	15.600	15.140	15.500	15.500	1,459,611
2023-10-26	15.050	15.290	14.940	15.200	15.200	1,465,674
2023-10-25	15.180	15.260	14.850	15.210	15.210	1,665,800
2023-10-24	14.580	15.090	14.570	15.020	15.020	1,405,874
2023-10-23	14.880	14.950	14.400	14.500	14.500	1,240,562
2023-10-20	14.940	15.160	14.850	14.880	14.880	1,057,472
2023-10-19	14.970	15.370	14.790	14.990	14.990	1,263,800
2023-10-18	15.480	15.500	15.000	15.050	15.050	2,177,619
2023-10-17	15.480	15.590	15.190	15.430	15.430	1,280,362
2023-10-16	15.290	15.750	15.250	15.420	15.420	1,880,711
2023-10-13	15.420	15.450	15.130	15.270	15.270	1,029,972
2023-10-12	15.550	15.550	15.200	15.480	15.480	1,764,073
2023-10-11	15.540	15.770	15.280	15.400	15.400	2,295,794
2023-10-10	15.830	15.910	15.510	15.550	15.550	1,570,200
2023-10-09	15.950	16.220	15.620	15.820	15.820	1,861,300
2023-09-28	15.940	16.040	15.800	15.950	15.950	1,355,800
2023-09-27	15.840	16.220	15.700	15.950	15.950	1,915,700
2023-09-26	15.940	15.980	15.710	15.730	15.730	1,246,100
2023-09-25	15.950	16.190	15.880	15.940	15.940	1,733,331
2023-09-22	15.640	15.980	15.520	15.950	15.950	1,450,000
2023-09-21	15.880	16.020	15.690	15.700	15.700	1,755,780
2023-09-20	16.070	16.130	15.890	15.910	15.910	1,841,400
2023-09-19	16.400	16.400	15.900	16.160	16.160	2,025,983
2023-09-18	15.800	16.400	15.500	16.230	16.230	2,510,100
2023-09-15	15.700	16.270	15.520	15.950	15.950	2,375,900
2023-09-14	15.670	15.850	15.430	15.600	15.600	1,161,700
2023-09-13	15.880	16.070	15.600	15.750	15.750	1,675,400
2023-09-12	16.040	16.100	15.830	16.030	16.030	1,490,900
2023-09-11	16.150	16.250	15.880	16.170	16.170	2,478,200
2023-09-08	16.140	16.170	15.920	16.130	16.130	1,669,083
2023-09-07	16.260	16.640	16.020	16.060	16.060	2,757,500
2023-09-06	16.610	16.750	16.250	16.270	16.270	2,790,400
2023-09-05	16.730	17.000	16.560	16.610	16.610	3,496,872
2023-09-04	16.580	17.140	16.550	17.030	17.030	5,935,003
2023-09-01	16.770	17.170	16.450	16.530	16.530	4,999,200
2023-08-31	16.500	16.960	16.300	16.560	16.560	6,112,268
2023-08-30	16.530	16.700	16.290	16.530	16.530	5,691,960
2023-08-29	15.830	16.840	15.800	16.840	16.840	9,054,201
2023-08-28	16.100	16.800	15.400	16.340	16.340	11,971,373
2023-08-25	16.090	16.280	15.540	15.700	15.700	9,595,472
2023-08-24	14.700	15.850	14.700	15.850	15.850	9,351,672
2023-08-23	14.940	14.940	14.200	14.410	14.410	2,637,500
2023-08-22	14.880	14.950	14.470	14.940	14.940	2,127,074
2023-08-21	14.820	15.080	14.760	14.770	14.770	1,404,700
2023-08-18	15.230	15.350	14.810	14.840	14.840	1,958,400
2023-08-17	15.040	15.430	14.750	15.240	15.240	2,442,300
2023-08-16	15.000	15.200	14.680	15.050	15.050	2,690,400
2023-08-15	14.830	15.200	14.770	15.050	15.050	2,946,200
2023-08-14	14.780	14.830	14.530	14.830	14.830	1,229,000
2023-08-11	15.170	15.270	14.770	14.800	14.800	1,409,200
2023-08-10	15.000	15.290	14.870	15.230	15.230	1,992,300
2023-08-09	15.250	15.270	15.110	15.130	15.130	1,132,200
2023-08-08	15.450	15.450	15.130	15.250	15.250	1,706,000
2023-08-07	15.560	15.560	15.200	15.350	15.350	2,967,600
2023-08-04	15.900	15.950	15.630	15.650	15.650	2,724,100
2023-08-03	15.690	15.940	15.500	15.890	15.890	3,833,828
2023-08-02	15.980	15.980	15.610	15.780	15.780	2,261,500

← NewerPage 13 of 21 · 1,213 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.