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
2023-02-06	13.300	13.300	13.050	13.100	12.927	1,522,700
2023-02-03	13.420	13.530	13.210	13.350	13.174	1,396,821
2023-02-02	13.390	13.470	13.300	13.450	13.272	1,390,321
2023-02-01	13.300	13.390	13.200	13.370	13.194	1,462,483
2023-01-31	13.310	13.330	13.200	13.260	13.085	846,100
2023-01-30	13.460	13.600	13.250	13.280	13.105	1,589,895
2023-01-20	13.040	13.390	13.040	13.360	13.184	1,502,736
2023-01-19	13.200	13.280	12.980	13.040	12.868	1,649,900
2023-01-18	13.320	13.640	13.220	13.290	13.115	2,018,400
2023-01-17	13.350	13.750	13.300	13.400	13.223	3,273,459
2023-01-16	14.600	14.600	12.610	13.700	13.519	6,010,201
2023-01-13	14.150	14.150	13.820	14.000	13.815	1,460,400
2023-01-12	13.960	14.040	13.780	14.030	13.845	1,096,100
2023-01-11	13.900	14.190	13.730	13.950	13.766	1,498,900
2023-01-10	14.250	14.250	13.830	13.960	13.776	1,923,400
2023-01-09	14.250	14.390	13.910	14.150	13.963	3,010,600
2023-01-06	13.500	14.320	13.370	14.100	13.914	4,761,156
2023-01-05	13.390	13.650	13.280	13.440	13.263	2,085,100
2023-01-04	13.390	13.530	13.150	13.390	13.213	2,618,856
2023-01-03	13.670	14.140	12.950	13.390	13.213	3,797,600
2022-12-30	13.530	13.950	13.330	13.950	13.766	3,491,500
2022-12-29	13.500	13.850	13.080	13.460	13.282	4,288,284
2022-12-28	13.150	13.270	12.850	13.250	13.075	3,040,900
2022-12-27	12.360	13.070	12.310	13.030	12.858	3,220,349
2022-12-26	12.000	12.490	11.950	12.360	12.197	1,751,149
2022-12-23	12.470	12.570	11.880	11.950	11.792	2,782,300
2022-12-22	12.540	12.750	12.460	12.500	12.335	1,208,000
2022-12-21	12.200	12.750	12.200	12.540	12.375	1,611,700
2022-12-20	12.180	12.440	12.090	12.320	12.157	1,118,900
2022-12-19	12.430	12.480	12.130	12.200	12.039	1,327,400
2022-12-16	12.480	12.600	12.390	12.430	12.266	837,800
2022-12-15	12.580	12.750	12.480	12.480	12.315	1,111,800
2022-12-14	12.370	12.700	12.370	12.590	12.424	1,025,900
2022-12-13	12.560	12.700	12.430	12.490	12.325	1,250,700
2022-12-12	12.740	12.770	12.450	12.490	12.325	1,234,400
2022-12-09	12.890	12.940	12.650	12.700	12.532	995,600
2022-12-08	12.800	12.930	12.700	12.910	12.740	1,407,195
2022-12-07	12.800	12.880	12.710	12.760	12.592	1,169,000
2022-12-06	13.080	13.090	12.780	12.860	12.690	1,282,900
2022-12-05	13.100	13.180	12.940	13.090	12.917	1,622,084
2022-12-02	13.240	13.240	12.800	12.980	12.809	1,625,400
2022-12-01	13.180	13.430	13.140	13.220	13.046	1,754,400
2022-11-30	12.960	13.210	12.930	13.190	13.016	2,133,700
2022-11-29	12.710	13.140	12.710	13.000	12.828	2,026,000
2022-11-28	12.760	12.800	12.530	12.670	12.503	941,500
2022-11-25	12.790	12.980	12.750	12.870	12.700	1,165,666
2022-11-24	12.790	12.820	12.680	12.780	12.611	1,240,700
2022-11-23	13.050	13.060	12.660	12.700	12.532	1,686,700
2022-11-22	13.310	13.450	12.800	13.000	12.828	1,751,134
2022-11-21	13.700	13.700	13.110	13.340	13.164	1,409,901
2022-11-18	13.800	13.900	13.510	13.540	13.361	1,122,466
2022-11-17	13.990	13.990	13.660	13.800	13.618	1,066,296
2022-11-16	14.090	14.200	13.810	13.900	13.717	1,507,900
2022-11-15	14.260	14.260	14.010	14.050	13.865	1,639,500
2022-11-14	14.450	14.490	14.020	14.260	14.072	2,886,100
2022-11-11	14.210	14.780	13.800	14.360	14.170	5,202,400
2022-11-10	13.230	14.180	13.070	14.030	13.845	4,129,476
2022-11-09	12.750	13.240	12.670	13.190	13.016	1,940,329
2022-11-08	13.020	13.200	12.650	12.750	12.582	1,387,700
2022-11-07	12.960	13.180	12.700	13.020	12.848	2,355,200

← NewerPage 16 of 21 · 1,219 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.