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
2022-02-09	14.660	15.080	14.410	14.620	14.226	2,734,751
2022-02-08	14.350	14.490	14.140	14.480	14.090	1,267,300
2022-02-07	14.770	14.780	14.130	14.260	13.876	2,183,400
2022-01-28	14.510	14.790	13.950	14.570	14.178	2,469,000
2022-01-27	14.550	14.710	14.290	14.460	14.071	2,238,300
2022-01-26	14.100	14.690	14.060	14.460	14.071	1,945,050
2022-01-25	14.320	14.480	14.050	14.050	13.672	1,744,300
2022-01-24	14.460	14.560	14.180	14.360	13.973	1,495,684
2022-01-21	15.010	15.010	14.390	14.420	14.032	1,465,300
2022-01-20	15.470	15.520	14.810	14.870	14.470	2,618,289
2022-01-19	15.360	15.830	15.360	15.490	15.073	1,370,751
2022-01-18	15.790	16.140	15.400	15.490	15.073	2,868,700
2022-01-17	15.080	15.970	15.010	15.790	15.365	4,301,767
2022-01-14	15.040	15.880	14.860	15.080	14.674	4,421,900
2022-01-13	15.140	15.260	14.880	14.980	14.577	2,490,900
2022-01-12	14.800	15.140	14.610	14.990	14.586	2,095,300
2022-01-11	15.050	15.230	14.710	14.790	14.392	3,056,600
2022-01-10	14.180	15.240	14.120	15.080	14.674	4,964,200
2022-01-07	14.420	14.800	14.170	14.240	13.857	2,880,600
2022-01-06	14.140	14.440	14.010	14.350	13.964	2,505,600
2022-01-05	14.210	14.310	13.930	14.180	13.798	2,419,500
2022-01-04	13.860	14.210	13.820	14.170	13.789	2,645,000
2021-12-31	13.730	13.860	13.580	13.850	13.477	2,032,500
2021-12-30	13.700	13.960	13.630	13.770	13.399	1,647,010
2021-12-29	13.550	13.800	13.450	13.720	13.351	1,754,100
2021-12-28	13.600	13.770	13.480	13.680	13.312	1,473,838
2021-12-27	13.300	13.670	13.270	13.650	13.283	1,804,300
2021-12-24	13.530	13.580	13.190	13.240	12.884	1,396,100
2021-12-23	13.720	13.760	13.400	13.500	13.137	1,544,900
2021-12-22	13.680	13.740	13.520	13.710	13.341	1,743,010
2021-12-21	13.110	13.660	13.100	13.660	13.292	2,676,151
2021-12-20	13.220	13.390	13.060	13.060	12.708	2,244,151
2021-12-17	13.590	13.680	13.100	13.100	12.747	2,935,175
2021-12-16	13.480	13.670	13.440	13.590	13.224	1,878,257
2021-12-15	13.570	13.640	13.400	13.490	13.127	1,854,100
2021-12-14	13.460	13.650	13.410	13.520	13.156	1,972,800
2021-12-13	13.450	13.780	13.390	13.460	13.098	2,694,469
2021-12-10	13.500	13.520	13.220	13.460	13.098	3,054,700
2021-12-09	13.020	13.520	13.020	13.460	13.098	4,102,410
2021-12-08	12.950	13.000	12.790	12.900	12.553	1,705,059
2021-12-07	12.700	12.930	12.670	12.930	12.582	3,012,177
2021-12-06	12.750	12.840	12.610	12.660	12.319	2,287,812
2021-12-03	12.720	12.830	12.610	12.760	12.417	1,859,200
2021-12-02	12.680	12.740	12.540	12.650	12.309	1,911,700
2021-12-01	12.530	12.770	12.420	12.710	12.368	2,132,571
2021-11-30	12.610	12.800	12.500	12.570	12.232	2,780,530
2021-11-29	12.930	12.960	12.570	12.630	12.290	3,187,681
2021-11-26	13.080	13.210	12.890	13.110	12.757	2,899,812
2021-11-25	13.280	13.340	13.040	13.110	12.757	3,029,450
2021-11-24	13.600	13.650	13.140	13.290	12.932	3,927,012
2021-11-23	13.620	13.830	13.550	13.600	13.234	3,820,700
2021-11-22	14.260	14.270	13.500	13.650	13.283	6,548,588
2021-11-19	15.200	15.300	14.150	14.260	13.876	5,949,098
2021-11-18	13.540	14.940	13.460	14.940	14.538	5,636,844
2021-11-17	13.720	13.850	13.420	13.580	13.214	1,646,200
2021-11-16	13.780	14.040	13.600	13.790	13.419	1,343,600
2021-11-15	13.520	14.070	13.500	13.860	13.487	3,933,700
2021-11-12	13.650	13.650	13.360	13.530	13.166	959,200
2021-11-11	13.420	13.850	13.390	13.650	13.283	2,646,938
2021-11-10	13.300	13.760	13.300	13.460	13.098	3,313,801

← NewerPage 20 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.