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
2022-11-04	12.860	12.860	12.670	12.790	12.621	1,251,600
2022-11-03	12.160	12.930	12.100	12.760	12.592	2,047,200
2022-11-02	12.290	12.290	12.070	12.240	12.078	617,196
2022-11-01	11.850	12.100	11.670	12.100	11.940	1,172,800
2022-10-31	11.660	11.910	11.540	11.680	11.526	989,700
2022-10-28	12.210	12.550	11.880	11.890	11.733	1,455,300
2022-10-27	12.730	12.770	12.460	12.470	12.305	868,100
2022-10-26	12.350	12.680	12.200	12.460	12.296	1,142,300
2022-10-25	12.180	12.390	12.030	12.330	12.167	994,600
2022-10-24	12.650	12.820	12.100	12.250	12.088	1,350,400
2022-10-21	12.750	12.930	12.600	12.650	12.483	1,233,700
2022-10-20	12.590	12.850	12.250	12.680	12.513	1,612,700
2022-10-19	12.960	12.990	12.550	12.560	12.394	1,207,700
2022-10-18	12.930	13.190	12.790	12.960	12.789	1,433,300
2022-10-17	12.710	12.850	12.640	12.800	12.631	935,800
2022-10-14	12.620	12.910	12.620	12.710	12.542	958,100
2022-10-13	12.850	12.900	12.620	12.670	12.503	1,293,100
2022-10-12	12.730	12.830	12.370	12.810	12.641	769,483
2022-10-11	12.440	12.700	12.140	12.680	12.513	833,783
2022-10-10	12.910	12.950	12.450	12.540	12.375	800,083
2022-09-30	12.820	13.210	12.570	12.910	12.740	1,452,514
2022-09-29	13.780	14.490	12.610	12.850	12.680	2,563,700
2022-09-28	13.990	14.180	13.600	13.690	13.509	1,253,500
2022-09-27	14.660	14.670	13.860	14.120	13.934	2,054,347
2022-09-26	14.720	14.850	14.420	14.660	14.467	1,703,400
2022-09-23	14.450	14.710	13.980	14.630	14.437	1,882,600
2022-09-22	14.400	14.870	14.010	14.360	14.170	1,548,600
2022-09-21	14.140	14.580	13.800	14.450	14.259	1,700,900
2022-09-20	13.800	14.300	13.710	14.120	13.934	1,335,900
2022-09-19	13.520	13.720	13.370	13.640	13.460	837,600
2022-09-16	14.150	14.270	13.620	13.620	13.440	1,207,900
2022-09-15	14.800	14.800	14.050	14.170	13.983	1,559,200
2022-09-14	14.750	14.780	14.450	14.640	14.447	698,800
2022-09-13	14.770	14.900	14.550	14.830	14.634	1,133,900
2022-09-09	15.160	15.160	14.670	14.700	14.506	1,347,200
2022-09-08	15.400	15.460	14.880	15.000	14.802	1,938,804
2022-09-07	15.320	15.530	15.000	15.370	15.167	2,488,372
2022-09-06	15.030	15.540	15.030	15.220	15.019	2,809,835
2022-09-05	14.560	15.090	14.560	15.060	14.861	2,316,340
2022-09-02	14.120	14.600	14.040	14.540	14.348	1,632,435
2022-09-01	14.140	14.430	14.000	14.030	13.845	1,027,900
2022-08-31	14.450	14.680	14.120	14.200	14.013	1,371,200
2022-08-30	14.300	14.780	14.260	14.530	14.338	1,972,900
2022-08-29	14.190	14.340	13.900	14.220	14.032	877,300
2022-08-26	14.500	14.700	14.230	14.260	14.072	1,160,000
2022-08-25	14.460	14.800	14.300	14.550	14.358	1,412,500
2022-08-24	14.990	14.990	14.340	14.500	14.309	914,100
2022-08-23	14.950	15.170	14.800	14.920	14.723	619,800
2022-08-22	14.910	15.190	14.610	14.950	14.753	714,000
2022-08-19	15.070	15.260	14.800	14.930	14.733	1,224,300
2022-08-18	15.500	15.520	15.020	15.070	14.871	1,611,100
2022-08-17	15.200	16.090	15.150	15.610	15.404	3,266,600
2022-08-16	14.620	15.290	14.570	15.200	14.999	2,381,100
2022-08-15	15.050	15.050	14.530	14.600	14.407	2,233,100
2022-08-12	15.200	15.250	14.940	15.050	14.851	955,500
2022-08-11	15.300	15.300	14.790	15.100	14.901	1,867,247
2022-08-10	15.260	15.260	15.000	15.040	14.842	946,200
2022-08-09	15.450	15.680	15.210	15.330	15.128	1,265,459
2022-08-08	15.430	15.650	15.100	15.350	15.147	1,153,400
2022-08-05	15.420	15.550	15.120	15.430	15.226	1,462,400

← NewerPage 17 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.