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
2023-08-01	15.870	15.950	15.600	15.870	15.870	4,793,153
2023-07-31	15.860	16.500	15.730	16.020	16.020	6,816,100
2023-07-28	15.650	16.070	15.580	15.960	15.960	7,165,800
2023-07-27	15.800	15.860	15.500	15.570	15.570	7,530,600
2023-07-26	15.630	16.500	15.500	15.820	15.820	12,298,053
2023-07-25	14.000	15.130	14.000	15.130	15.130	6,808,880
2023-07-24	14.210	14.310	13.660	13.750	13.750	3,414,900
2023-07-21	14.140	14.400	14.010	14.210	14.210	2,353,252
2023-07-20	14.120	14.470	14.030	14.210	14.210	3,331,487
2023-07-19	14.150	14.270	13.900	14.130	14.130	2,742,958
2023-07-18	14.080	14.580	13.860	14.270	14.270	4,136,627
2023-07-17	14.000	14.180	13.900	14.180	14.180	2,231,762
2023-07-14	14.030	14.150	13.740	14.030	14.030	2,537,193
2023-07-13	14.010	14.100	13.900	14.040	14.040	2,474,500
2023-07-12	14.240	14.350	13.880	14.020	14.020	3,436,397
2023-07-11	14.500	14.530	14.260	14.280	14.280	3,152,201
2023-07-10	14.700	14.780	14.320	14.470	14.470	4,755,128
2023-07-07	14.800	15.200	14.710	14.770	14.770	6,512,362
2023-07-06	14.950	14.960	14.470	14.690	14.690	4,121,350
2023-07-05	15.090	15.190	14.880	15.150	14.950	6,822,562
2023-07-04	15.080	15.260	15.000	15.080	14.881	6,877,878
2023-07-03	15.490	15.690	14.880	15.390	15.187	11,350,397
2023-06-30	16.600	17.200	15.830	16.000	15.789	14,675,701
2023-06-29	15.540	16.670	15.230	15.640	15.434	12,167,829
2023-06-28	14.470	15.440	14.230	15.440	15.236	9,121,566
2023-06-27	12.800	14.040	12.800	14.040	13.855	3,607,700
2023-06-26	13.200	13.200	12.570	12.760	12.592	3,873,515
2023-06-21	14.410	14.460	13.200	13.220	13.046	4,885,100
2023-06-20	14.560	14.560	14.290	14.400	14.210	1,003,900
2023-06-19	14.710	14.730	14.490	14.560	14.368	986,400
2023-06-16	14.850	14.850	14.630	14.670	14.476	957,500
2023-06-15	14.750	14.940	14.580	14.800	14.605	1,096,000
2023-06-14	14.540	15.000	14.540	14.800	14.605	1,451,000
2023-06-13	14.730	14.780	14.500	14.720	14.526	1,281,000
2023-06-12	13.900	14.830	13.690	14.790	14.595	2,196,900
2023-06-09	14.250	14.350	13.870	13.900	13.717	1,058,900
2023-06-08	14.420	14.480	14.080	14.300	14.111	1,228,400
2023-06-07	14.510	14.900	14.330	14.400	14.210	1,255,100
2023-06-06	14.380	15.050	14.280	14.590	14.397	2,178,000
2023-06-05	14.330	14.490	14.220	14.400	14.210	1,618,500
2023-06-02	13.460	14.500	13.460	14.390	14.200	3,003,000
2023-06-01	13.790	13.850	13.430	13.500	13.322	2,796,600
2023-05-31	13.890	14.020	13.630	13.800	13.618	1,247,500
2023-05-30	14.330	14.330	13.580	13.900	13.717	2,793,500
2023-05-29	14.380	14.510	13.970	14.370	14.180	1,227,100
2023-05-26	14.480	14.640	14.290	14.370	14.180	866,200
2023-05-25	14.500	14.640	14.280	14.510	14.318	1,032,100
2023-05-24	14.600	14.650	14.230	14.480	14.289	1,170,100
2023-05-23	15.170	15.180	14.560	14.600	14.407	1,964,048
2023-05-22	14.540	15.190	14.390	15.190	14.990	2,655,700
2023-05-19	14.260	14.570	14.180	14.540	14.348	979,000
2023-05-18	14.220	14.380	14.160	14.290	14.101	571,400
2023-05-17	14.190	14.300	14.050	14.260	14.072	472,000
2023-05-16	14.600	14.600	14.130	14.210	14.022	789,000
2023-05-15	14.400	14.570	14.110	14.530	14.338	963,400
2023-05-12	14.320	14.790	14.280	14.400	14.210	1,710,700
2023-05-11	14.370	14.480	14.190	14.320	14.131	969,366
2023-05-10	14.200	14.360	14.080	14.330	14.141	1,234,300
2023-05-09	14.360	14.640	14.170	14.180	13.993	1,551,434
2023-05-08	14.300	14.450	14.050	14.410	14.220	1,989,400

← NewerPage 14 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.