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
2022-08-04	15.530	15.530	14.960	15.360	15.157	1,046,400
2022-08-03	15.550	16.050	15.200	15.230	15.029	1,457,072
2022-08-02	16.160	16.160	15.300	15.570	15.365	2,351,715
2022-08-01	16.330	16.590	16.130	16.250	16.036	1,820,300
2022-07-29	15.780	16.600	15.500	16.400	16.184	3,545,800
2022-07-28	15.850	16.000	15.770	15.800	15.591	1,414,600
2022-07-27	16.010	16.270	15.770	15.850	15.641	1,591,000
2022-07-26	15.990	16.100	15.740	16.010	15.799	954,200
2022-07-25	16.170	16.170	15.820	15.980	15.769	1,513,400
2022-07-22	15.980	15.980	15.450	15.910	15.700	2,348,283
2022-07-21	16.380	16.570	15.470	15.580	15.374	3,320,300
2022-07-20	16.340	16.620	16.330	16.430	16.213	1,883,712
2022-07-19	16.130	16.510	16.070	16.320	16.105	1,761,012
2022-07-18	15.760	16.300	15.500	16.160	15.947	2,973,300
2022-07-15	16.230	16.510	15.580	15.600	15.394	4,196,602
2022-07-14	17.060	17.060	16.050	16.200	15.986	4,317,190
2022-07-13	16.930	17.150	16.490	17.000	16.776	5,779,183
2022-07-12	17.060	17.350	16.750	16.930	16.707	4,946,283
2022-07-11	16.830	17.490	16.470	17.070	16.845	7,202,783
2022-07-08	15.700	16.630	15.380	16.510	16.292	3,541,955
2022-07-07	15.020	15.960	14.910	15.760	15.552	4,972,100
2022-07-06	14.770	15.150	14.380	14.860	14.664	3,700,883
2022-07-05	16.430	16.500	14.780	14.780	14.585	6,203,457
2022-07-04	17.410	17.410	16.400	16.420	16.203	3,579,400
2022-07-01	17.160	17.500	17.130	17.300	17.072	2,972,195
2022-06-30	17.590	17.590	15.960	17.160	16.934	3,388,300
2022-06-29	18.130	18.200	17.360	17.980	17.496	3,735,000
2022-06-28	17.520	18.300	17.000	18.090	17.603	5,197,790
2022-06-27	16.840	18.310	16.840	18.100	17.613	6,343,885
2022-06-24	16.880	17.100	16.300	16.820	16.367	5,179,048
2022-06-23	15.300	17.040	15.300	16.570	16.124	6,344,200
2022-06-22	16.530	16.770	15.480	15.490	15.073	6,875,600
2022-06-21	16.400	16.940	16.140	16.530	16.085	5,824,883
2022-06-20	15.720	16.480	15.520	16.400	15.959	5,175,700
2022-06-17	15.550	15.820	14.920	15.730	15.307	5,736,783
2022-06-16	15.860	15.970	15.060	15.230	14.820	6,386,615
2022-06-15	14.600	15.430	14.540	15.370	14.956	4,965,732
2022-06-14	14.210	14.680	14.000	14.530	14.139	3,576,100
2022-06-13	13.950	14.350	13.700	14.280	13.896	3,487,830
2022-06-10	13.000	13.910	12.800	13.910	13.536	3,353,366
2022-06-09	12.880	13.350	12.600	13.240	12.884	2,607,000
2022-06-08	13.990	14.270	13.140	13.310	12.952	4,270,983
2022-06-07	13.490	14.150	13.420	13.950	13.574	3,256,418
2022-06-06	13.450	13.580	13.060	13.410	13.049	1,559,500
2022-06-02	13.100	13.230	12.930	13.180	12.825	810,183
2022-06-01	13.010	13.420	12.680	13.150	12.796	1,763,600
2022-05-31	12.980	13.100	12.720	12.920	12.572	961,300
2022-05-30	12.630	13.050	12.630	12.980	12.631	515,200
2022-05-27	13.010	13.190	12.760	12.840	12.494	1,388,600
2022-05-26	13.050	13.170	12.900	13.010	12.660	1,235,400
2022-05-25	13.740	13.790	12.750	13.180	12.825	3,477,100
2022-05-24	13.650	13.880	13.280	13.330	12.971	2,015,215
2022-05-23	13.550	13.900	13.430	13.760	13.390	1,229,500
2022-05-20	13.190	13.700	13.190	13.550	13.185	1,997,500
2022-05-19	12.820	13.170	12.820	13.150	12.796	1,198,900
2022-05-18	12.910	13.420	12.860	13.190	12.835	1,721,865
2022-05-17	12.750	13.050	12.630	12.990	12.640	1,756,165
2022-05-16	12.380	13.080	12.110	12.930	12.582	3,187,874
2022-05-13	11.870	12.100	11.700	12.060	11.735	1,317,000
2022-05-12	11.550	11.800	11.510	11.730	11.414	1,356,500

← NewerPage 18 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.