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
2023-05-05	14.060	14.110	13.820	14.050	13.865	1,018,000
2023-05-04	13.810	14.390	13.800	14.040	13.855	1,808,566
2023-04-28	13.940	14.090	13.840	13.880	13.697	1,563,400
2023-04-27	13.500	13.960	13.450	13.850	13.667	1,964,100
2023-04-26	13.180	13.610	13.090	13.450	13.272	1,558,400
2023-04-25	13.450	13.550	13.070	13.210	13.036	2,220,400
2023-04-24	13.860	13.920	13.300	13.400	13.223	1,997,556
2023-04-21	14.050	14.460	13.790	13.900	13.717	1,855,300
2023-04-20	14.090	14.300	14.040	14.120	13.934	1,086,300
2023-04-19	14.470	14.470	14.060	14.100	13.914	1,461,200
2023-04-18	14.430	14.700	14.150	14.470	14.279	1,887,400
2023-04-17	14.430	14.440	14.280	14.350	14.161	877,600
2023-04-14	14.440	14.480	14.190	14.350	14.161	964,900
2023-04-13	14.580	14.600	14.250	14.300	14.111	1,457,800
2023-04-12	14.540	15.060	14.510	14.580	14.388	2,780,700
2023-04-11	14.770	14.870	14.450	14.550	14.358	1,093,400
2023-04-10	15.070	15.070	14.630	14.700	14.506	2,124,000
2023-04-07	14.670	15.200	14.530	15.070	14.871	2,990,700
2023-04-06	14.580	14.750	14.420	14.660	14.467	1,599,200
2023-04-04	14.770	14.800	14.430	14.540	14.348	1,929,500
2023-04-03	14.220	14.870	14.220	14.780	14.585	3,735,600
2023-03-31	14.290	14.350	14.130	14.220	14.032	1,469,700
2023-03-30	14.140	14.550	13.950	14.360	14.170	2,452,700
2023-03-29	14.440	14.490	14.050	14.100	13.914	2,487,400
2023-03-28	14.810	14.810	14.360	14.490	14.299	2,693,200
2023-03-27	15.180	15.300	14.340	14.780	14.585	3,806,700
2023-03-24	14.900	15.280	14.720	15.230	15.029	1,942,100
2023-03-23	15.120	15.120	14.720	14.870	14.674	2,153,536
2023-03-22	15.350	15.600	15.000	15.160	14.960	2,900,785
2023-03-21	14.740	15.550	14.700	15.390	15.187	2,624,700
2023-03-20	14.650	15.200	14.600	14.730	14.536	2,472,500
2023-03-17	14.800	14.950	14.520	14.690	14.496	2,047,600
2023-03-16	15.090	15.090	14.650	14.680	14.486	1,600,800
2023-03-15	15.110	15.280	14.960	15.090	14.891	1,303,900
2023-03-14	15.160	15.320	14.700	14.920	14.723	1,762,600
2023-03-13	15.360	15.720	15.150	15.340	15.138	1,822,800
2023-03-10	15.990	16.070	15.460	15.480	15.276	1,663,200
2023-03-09	16.600	16.600	16.100	16.150	15.937	979,100
2023-03-08	16.480	16.700	16.310	16.550	16.332	964,000
2023-03-07	17.000	17.000	16.330	16.400	16.184	1,342,100
2023-03-06	17.160	17.160	16.690	16.770	16.549	1,814,200
2023-03-03	17.600	17.610	17.000	17.150	16.924	1,545,200
2023-03-02	17.610	18.200	17.400	17.600	17.368	3,037,900
2023-03-01	17.230	17.690	17.000	17.500	17.269	3,045,761
2023-02-28	17.620	17.630	16.880	17.250	17.022	3,887,436
2023-02-27	17.800	18.000	17.090	17.850	17.614	3,268,590
2023-02-24	16.810	18.000	16.740	17.840	17.605	6,718,800
2023-02-23	17.050	17.550	16.630	16.840	16.618	4,333,700
2023-02-22	16.360	17.150	16.080	17.050	16.825	7,314,000
2023-02-21	16.510	17.230	16.160	16.310	16.095	12,456,790
2023-02-20	14.820	16.340	14.820	16.340	16.124	11,207,532
2023-02-17	14.950	15.300	14.730	14.850	14.654	3,210,400
2023-02-16	15.610	15.680	14.720	15.000	14.802	4,203,200
2023-02-15	15.200	15.960	15.160	15.520	15.315	8,034,849
2023-02-14	16.000	16.000	15.110	15.280	15.078	10,148,178
2023-02-13	13.430	14.810	13.420	14.810	14.615	9,162,458
2023-02-10	13.300	13.530	13.260	13.460	13.282	1,925,100
2023-02-09	13.210	13.300	13.100	13.300	13.124	763,821
2023-02-08	13.420	13.420	13.180	13.210	13.036	1,021,800
2023-02-07	13.120	13.430	13.030	13.420	13.243	2,172,383

← NewerPage 15 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.