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
2025-04-25	13.900	14.090	13.840	13.840	13.840	1,213,800
2025-04-24	13.830	13.990	13.800	13.930	13.930	935,500
2025-04-23	14.050	14.150	13.900	13.940	13.940	918,433
2025-04-22	14.090	14.160	13.950	14.050	14.050	919,700
2025-04-21	14.050	14.140	13.960	14.090	14.090	1,036,200
2025-04-18	14.140	14.230	13.930	13.970	13.970	1,127,200
2025-04-17	13.860	14.230	13.800	14.130	14.130	1,880,200
2025-04-16	13.850	14.100	13.760	13.950	13.950	1,311,600
2025-04-15	13.890	13.950	13.700	13.930	13.930	1,121,400
2025-04-14	13.830	14.140	13.660	13.930	13.930	1,748,800
2025-04-11	13.400	13.620	13.380	13.610	13.610	1,252,141
2025-04-10	13.480	13.760	13.410	13.550	13.550	2,324,500
2025-04-09	13.000	13.490	12.700	13.380	13.380	2,057,900
2025-04-08	12.910	13.470	12.910	13.190	13.190	2,291,200
2025-04-07	13.360	13.690	12.650	13.030	13.030	3,678,649
2025-04-03	13.900	14.170	13.900	14.060	14.060	1,257,700
2025-04-02	14.010	14.130	13.950	14.050	14.050	732,250
2025-04-01	13.830	14.140	13.830	14.030	14.030	977,800
2025-03-31	14.050	14.080	13.830	13.850	13.850	1,237,600
2025-03-28	14.150	14.260	14.070	14.090	14.090	1,030,300
2025-03-27	14.180	14.200	14.020	14.160	14.160	829,700
2025-03-26	14.050	14.210	14.040	14.170	14.170	1,086,933
2025-03-25	14.000	14.140	13.980	14.060	14.060	1,052,000
2025-03-24	14.140	14.260	13.800	14.090	14.090	2,116,349
2025-03-21	14.340	14.340	14.070	14.140	14.140	1,820,900
2025-03-20	14.320	14.450	14.260	14.340	14.340	1,316,500
2025-03-19	14.420	14.540	14.320	14.400	14.400	1,892,100
2025-03-18	14.640	14.650	14.360	14.440	14.440	2,174,100
2025-03-17	14.560	14.730	14.450	14.550	14.550	3,026,500
2025-03-14	14.400	14.670	14.270	14.550	14.550	3,937,000
2025-03-13	14.400	14.600	14.180	14.410	14.410	2,968,500
2025-03-12	14.320	14.350	14.210	14.310	14.310	1,488,700
2025-03-11	14.210	14.300	14.150	14.300	14.300	1,220,000
2025-03-10	14.280	14.360	14.210	14.250	14.250	1,642,600
2025-03-07	14.550	14.550	14.260	14.310	14.310	2,653,500
2025-03-06	14.080	14.460	14.020	14.410	14.410	4,956,900
2025-03-05	14.190	14.190	13.920	14.080	14.080	1,483,500
2025-03-04	13.800	14.210	13.800	14.190	14.190	2,652,141
2025-03-03	14.000	14.100	13.860	13.930	13.930	2,027,500
2025-02-28	14.110	14.220	13.900	13.900	13.900	2,830,900
2025-02-27	14.300	14.350	14.000	14.220	14.220	4,671,741
2025-02-26	14.220	14.400	14.220	14.360	14.360	2,947,990
2025-02-25	14.250	14.450	14.180	14.310	14.310	3,462,100
2025-02-24	14.590	14.620	14.340	14.410	14.410	7,122,901
2025-02-21	14.990	15.130	14.470	14.930	14.930	9,962,242
2025-02-20	17.050	17.940	15.210	15.600	15.600	13,884,590
2025-02-19	16.170	16.980	16.050	16.850	16.850	5,340,296
2025-02-18	15.700	16.360	15.490	16.180	16.180	6,019,900
2025-02-17	14.880	15.750	14.880	15.700	15.700	4,326,800
2025-02-14	14.900	14.990	14.680	14.880	14.880	2,294,400
2025-02-13	14.700	15.190	14.480	14.990	14.990	6,181,900
2025-02-12	14.000	15.000	13.900	14.980	14.980	5,475,100
2025-02-11	14.340	14.560	13.970	14.050	14.050	3,315,600
2025-02-10	14.000	14.290	13.750	14.250	14.250	2,261,400
2025-02-07	13.650	14.060	13.460	13.950	13.950	3,603,300
2025-02-06	13.490	13.650	13.350	13.650	13.650	923,700
2025-02-05	13.630	13.680	13.370	13.450	13.450	930,300
2025-01-27	13.460	13.810	13.460	13.630	13.630	1,034,300
2025-01-24	13.440	13.550	13.220	13.500	13.500	844,700
2025-01-23	13.490	13.590	13.350	13.440	13.440	1,099,000

← NewerPage 7 of 21 · 1,218 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.