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
2022-05-11	11.550	11.760	11.510	11.570	11.259	1,987,800
2022-05-10	11.300	11.580	11.230	11.500	11.190	975,583
2022-05-09	11.480	11.780	11.340	11.430	11.122	1,192,300
2022-05-06	11.490	11.800	11.220	11.630	11.317	938,972
2022-05-05	11.310	11.700	11.200	11.670	11.356	1,389,466
2022-04-29	11.020	11.400	11.020	11.320	11.015	1,378,200
2022-04-28	10.900	11.170	10.780	11.010	10.714	1,275,000
2022-04-27	11.090	11.090	10.400	10.980	10.684	2,054,343
2022-04-26	11.100	11.290	10.710	11.130	10.830	2,150,300
2022-04-25	11.970	12.140	11.130	11.290	10.986	2,546,300
2022-04-22	12.080	12.310	11.850	12.210	11.881	1,776,843
2022-04-21	13.230	13.400	12.030	12.100	11.774	3,307,800
2022-04-20	13.110	13.800	13.040	13.350	12.991	1,849,200
2022-04-19	13.010	13.070	12.810	13.040	12.689	723,100
2022-04-18	12.930	13.260	12.720	12.990	12.640	1,016,200
2022-04-15	13.130	13.130	12.780	13.030	12.679	931,550
2022-04-14	13.120	13.270	12.980	13.170	12.815	1,070,500
2022-04-13	13.000	13.080	12.700	13.040	12.689	1,013,200
2022-04-12	13.100	13.100	12.690	13.050	12.699	1,693,900
2022-04-11	13.650	13.650	12.790	13.030	12.679	1,946,600
2022-04-08	13.740	13.960	13.610	13.670	13.302	908,765
2022-04-07	13.850	14.250	13.680	13.690	13.321	1,837,099
2022-04-06	13.590	13.940	13.430	13.780	13.409	1,714,700
2022-04-01	13.450	13.620	13.220	13.500	13.137	865,900
2022-03-31	13.780	13.780	13.350	13.430	13.068	846,500
2022-03-30	13.270	13.650	13.120	13.590	13.224	1,486,200
2022-03-29	13.530	13.540	13.110	13.160	12.806	822,300
2022-03-28	13.400	13.480	12.930	13.290	12.932	1,444,300
2022-03-25	13.220	13.570	13.120	13.180	12.825	1,086,400
2022-03-24	13.400	13.400	13.090	13.110	12.757	1,185,000
2022-03-23	13.460	13.700	13.240	13.400	13.039	1,237,800
2022-03-22	13.440	13.730	13.120	13.460	13.098	1,158,400
2022-03-21	13.240	13.600	12.910	13.360	13.000	1,327,500
2022-03-18	12.690	13.230	12.520	13.120	12.767	2,143,100
2022-03-17	12.680	12.950	12.500	12.650	12.309	2,036,000
2022-03-16	12.120	12.600	11.810	12.590	12.251	2,515,800
2022-03-15	13.740	13.740	12.170	12.170	11.842	2,288,165
2022-03-14	13.340	13.620	13.100	13.210	12.854	1,901,447
2022-03-11	13.500	13.950	13.280	13.640	13.273	1,194,200
2022-03-10	13.790	14.090	13.580	13.680	13.312	1,498,300
2022-03-09	14.030	14.280	13.200	13.690	13.321	2,207,500
2022-03-08	14.880	15.000	14.000	14.000	13.623	1,851,700
2022-03-07	14.600	15.080	14.510	14.760	14.363	1,580,200
2022-03-04	14.880	15.040	14.660	14.700	14.304	1,414,400
2022-03-03	15.180	15.220	14.900	15.090	14.684	1,176,400
2022-03-02	15.100	15.200	14.820	15.200	14.791	1,233,286
2022-03-01	15.120	15.220	14.930	15.120	14.713	1,402,000
2022-02-28	15.280	15.390	14.800	14.970	14.567	1,911,211
2022-02-25	14.920	15.620	14.920	15.280	14.869	2,769,000
2022-02-24	15.610	15.610	14.690	14.880	14.479	4,252,686
2022-02-23	16.770	16.770	15.410	15.510	15.092	6,475,700
2022-02-22	16.280	16.990	16.200	16.620	16.173	5,361,198
2022-02-21	15.040	16.480	14.980	16.480	16.036	5,281,206
2022-02-18	14.210	15.200	14.210	14.980	14.577	3,392,900
2022-02-17	14.380	14.600	14.200	14.310	13.925	1,353,500
2022-02-16	14.450	14.450	14.230	14.350	13.964	910,800
2022-02-15	14.200	14.400	14.180	14.330	13.944	912,100
2022-02-14	14.120	14.370	14.120	14.250	13.866	1,028,400
2022-02-11	14.650	14.650	14.160	14.340	13.954	1,563,300
2022-02-10	14.630	14.700	14.330	14.500	14.110	1,345,900

← NewerPage 19 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.