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
2025-07-24	16.090	17.200	16.090	17.080	17.080	6,475,210
2025-07-23	16.530	16.570	16.160	16.210	16.210	3,744,900
2025-07-22	16.550	16.970	16.480	16.540	16.540	3,180,772
2025-07-21	16.500	16.690	16.450	16.530	16.530	2,775,037
2025-07-18	16.920	16.920	16.470	16.510	16.510	4,008,540
2025-07-17	16.510	17.120	16.470	16.780	16.780	6,466,972
2025-07-16	16.750	17.120	16.550	16.620	16.620	5,700,872
2025-07-15	16.800	17.310	16.240	16.530	16.530	7,290,541
2025-07-14	16.890	17.650	16.540	16.800	16.800	7,762,000
2025-07-11	17.500	17.800	16.580	16.890	16.890	11,009,710
2025-07-10	15.870	17.490	15.580	17.490	17.490	14,858,013
2025-07-09	15.490	16.890	15.490	15.900	15.900	14,322,890
2025-07-08	15.360	15.410	15.130	15.350	15.350	870,900
2025-07-07	15.360	15.600	15.260	15.460	15.460	815,800
2025-07-04	15.500	15.720	15.250	15.360	15.360	1,834,400
2025-07-03	15.320	15.520	15.160	15.450	15.450	1,138,700
2025-07-02	15.250	15.370	15.030	15.350	15.350	1,345,263
2025-07-01	15.390	15.440	14.710	15.290	15.290	1,288,163
2025-06-30	14.960	15.420	14.900	15.400	15.400	1,612,800
2025-06-27	15.170	15.400	14.910	14.910	14.910	1,789,300
2025-06-26	15.160	15.450	14.910	15.300	15.300	1,982,958
2025-06-25	15.050	15.540	14.880	15.310	15.310	4,028,000
2025-06-24	14.200	15.220	14.190	15.070	15.070	3,740,500
2025-06-23	14.010	14.140	13.880	14.130	14.130	1,375,400
2025-06-20	13.970	14.180	13.910	14.070	14.070	815,100
2025-06-19	14.090	14.310	13.970	14.040	14.040	908,000
2025-06-18	14.430	14.440	14.200	14.240	14.240	907,400
2025-06-17	14.620	14.710	14.400	14.500	14.500	882,100
2025-06-16	14.650	14.770	14.560	14.590	14.590	871,400
2025-06-13	14.930	14.930	14.610	14.790	14.790	1,536,900
2025-06-12	15.330	15.330	14.870	14.940	14.940	1,839,998
2025-06-11	14.730	15.080	14.730	15.050	15.050	1,474,079
2025-06-10	14.890	15.060	14.630	14.810	14.810	1,741,179
2025-06-09	14.730	15.290	14.650	14.950	14.950	2,800,363
2025-06-06	14.700	14.740	14.550	14.740	14.740	827,100
2025-06-05	14.750	14.930	14.630	14.670	14.670	802,868
2025-06-04	14.740	14.870	14.570	14.840	14.840	1,127,500
2025-06-03	14.370	14.780	14.270	14.740	14.740	1,539,400
2025-05-30	14.600	14.740	14.360	14.390	14.390	1,175,200
2025-05-29	14.750	14.780	14.650	14.680	14.680	1,509,668
2025-05-28	14.950	15.000	14.700	14.740	14.740	979,000
2025-05-27	14.710	15.000	14.700	14.930	14.930	1,347,500
2025-05-26	14.800	14.980	14.590	14.820	14.820	1,732,743
2025-05-23	14.990	15.030	14.640	14.640	14.640	2,179,168
2025-05-22	15.000	15.340	14.880	15.160	15.160	3,013,868
2025-05-21	15.420	15.520	14.920	15.020	15.020	3,300,700
2025-05-20	15.700	15.760	15.390	15.510	15.510	2,066,300
2025-05-19	15.440	15.770	15.350	15.570	15.570	2,784,000
2025-05-16	15.350	15.530	15.200	15.490	15.490	1,711,500
2025-05-15	15.150	15.580	15.100	15.350	15.350	2,790,600
2025-05-14	15.000	15.190	14.850	15.150	15.150	1,626,500
2025-05-13	15.150	15.220	14.820	15.040	15.040	1,657,600
2025-05-12	14.930	15.330	14.900	14.990	14.990	2,833,200
2025-05-09	14.840	15.050	14.770	14.850	14.850	1,949,800
2025-05-08	14.880	15.020	14.710	14.930	14.930	2,647,807
2025-05-07	14.600	14.980	14.520	14.840	14.840	3,465,968
2025-05-06	14.630	14.650	14.410	14.520	14.520	1,856,600
2025-04-30	14.300	14.640	14.300	14.360	14.360	2,173,500
2025-04-29	13.950	14.480	13.850	14.340	14.340	2,473,900
2025-04-28	13.740	14.260	13.300	13.950	13.950	2,726,800

← NewerPage 6 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.