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
2025-01-22	13.510	13.510	13.250	13.360	13.360	1,064,700
2025-01-21	13.670	13.730	13.360	13.560	13.560	1,121,300
2025-01-20	13.520	13.690	13.390	13.680	13.680	1,259,500
2025-01-17	13.440	13.500	13.190	13.450	13.450	1,094,395
2025-01-16	13.520	13.660	13.320	13.440	13.440	1,600,444
2025-01-15	13.410	13.700	13.370	13.510	13.510	1,514,900
2025-01-14	13.220	13.540	13.050	13.540	13.540	2,522,100
2025-01-13	12.940	13.450	12.710	13.120	13.120	2,424,700
2025-01-10	13.320	13.410	12.930	12.970	12.970	1,934,810
2025-01-09	13.480	13.650	13.240	13.270	13.270	2,037,000
2025-01-08	13.550	13.750	13.150	13.660	13.660	1,852,127
2025-01-07	13.480	13.680	13.060	13.550	13.550	4,743,327
2025-01-06	14.000	14.080	13.280	13.410	13.410	2,508,500
2025-01-03	15.660	15.900	14.150	14.170	14.170	2,944,700
2025-01-02	16.380	16.460	15.600	15.720	15.720	2,218,965
2024-12-31	16.440	16.690	16.180	16.460	16.460	1,476,201
2024-12-30	16.500	16.640	16.310	16.510	16.510	1,321,800
2024-12-27	16.760	16.960	16.550	16.640	16.640	1,438,900
2024-12-26	16.400	16.820	16.170	16.800	16.800	1,404,200
2024-12-25	16.650	16.820	16.200	16.450	16.450	1,219,652
2024-12-24	16.910	17.150	16.320	16.700	16.700	2,997,650
2024-12-23	17.550	17.640	16.930	17.000	17.000	2,206,750
2024-12-20	17.550	18.000	17.500	17.590	17.590	1,497,000
2024-12-19	17.300	17.680	17.030	17.670	17.670	1,495,000
2024-12-18	17.070	17.540	16.800	17.460	17.460	1,858,033
2024-12-17	17.190	17.350	16.800	17.080	17.080	2,449,383
2024-12-16	17.550	17.600	16.980	17.170	17.170	1,953,400
2024-12-13	18.000	18.000	17.410	17.450	17.450	2,573,157
2024-12-12	16.930	18.000	16.930	17.960	17.960	4,372,650
2024-12-11	16.710	17.130	16.570	17.080	17.080	3,305,950
2024-12-10	17.140	17.560	16.700	16.800	16.800	3,788,800
2024-12-09	16.590	17.200	16.550	16.730	16.730	2,275,100
2024-12-06	16.600	16.870	16.470	16.790	16.790	2,522,800
2024-12-05	16.200	16.760	16.180	16.760	16.760	3,336,700
2024-12-04	16.200	16.610	16.110	16.450	16.450	4,529,973
2024-12-03	16.810	16.960	16.090	16.380	16.380	5,635,573
2024-12-02	16.760	17.430	16.210	16.980	16.980	8,964,960
2024-11-29	16.850	17.490	16.260	17.060	17.060	9,225,232
2024-11-28	17.280	18.680	16.560	16.880	16.880	10,575,132
2024-11-27	15.490	17.040	15.280	17.040	17.040	8,198,695
2024-11-26	15.330	15.780	15.140	15.490	15.490	2,314,907
2024-11-25	15.020	15.390	15.000	15.350	15.350	1,700,300
2024-11-22	15.200	15.500	15.000	15.040	15.040	2,791,207
2024-11-21	14.760	15.270	14.740	15.230	15.230	2,388,700
2024-11-20	14.980	15.200	14.700	14.900	14.900	1,959,750
2024-11-19	14.420	14.940	14.400	14.940	14.940	1,867,200
2024-11-18	14.850	15.180	14.480	14.540	14.540	3,240,695
2024-11-15	14.610	15.190	14.450	14.950	14.950	5,171,000
2024-11-14	14.800	14.910	14.280	14.770	14.770	4,764,300
2024-11-13	14.280	14.950	14.050	14.890	14.890	5,632,400
2024-11-12	13.870	14.500	13.860	14.340	14.340	4,642,717
2024-11-11	13.820	13.900	13.620	13.860	13.860	1,612,800
2024-11-08	14.110	14.220	13.770	13.900	13.900	2,106,995
2024-11-07	13.860	14.090	13.710	14.080	14.080	2,517,600
2024-11-06	14.040	14.070	13.750	13.920	13.920	2,371,100
2024-11-05	13.980	14.150	13.870	13.970	13.970	2,662,600
2024-11-04	13.120	14.040	13.110	14.040	14.040	4,360,400
2024-11-01	13.480	13.490	13.050	13.220	13.220	2,775,800
2024-10-31	13.490	13.640	13.260	13.500	13.500	1,942,200
2024-10-30	13.460	13.680	13.290	13.500	13.500	2,173,700

← NewerPage 8 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.