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
2024-10-29	14.030	14.050	13.400	13.590	13.590	3,881,766
2024-10-28	13.820	14.290	13.730	14.120	14.120	3,818,842
2024-10-25	13.150	13.970	13.100	13.920	13.920	5,629,300
2024-10-24	13.100	13.250	13.000	13.120	13.120	1,798,800
2024-10-23	13.160	13.340	13.060	13.140	13.140	3,152,275
2024-10-22	13.010	13.560	12.980	13.130	13.130	4,448,711
2024-10-21	12.920	13.050	12.830	13.020	13.020	3,195,608
2024-10-18	12.660	13.090	12.600	12.930	12.930	2,962,102
2024-10-17	12.850	12.990	12.650	12.660	12.660	1,834,400
2024-10-16	12.820	13.060	12.760	12.850	12.850	1,687,700
2024-10-15	13.110	13.240	12.920	12.920	12.920	1,989,000
2024-10-14	13.200	13.270	12.850	13.190	13.190	2,026,406
2024-10-11	13.100	13.470	12.790	13.070	13.070	3,377,706
2024-10-10	13.000	13.500	12.880	13.160	13.160	3,885,754
2024-10-09	13.910	14.000	12.940	12.940	12.940	6,803,700
2024-10-08	15.800	15.800	13.770	14.380	14.380	10,627,183
2024-09-30	13.860	14.580	13.580	14.430	14.430	8,434,900
2024-09-27	13.820	13.860	13.480	13.690	13.690	2,730,800
2024-09-26	12.850	13.760	12.760	13.600	13.600	5,727,505
2024-09-25	12.540	13.220	12.380	12.850	12.850	6,427,700
2024-09-24	11.740	12.480	11.740	12.240	12.240	3,137,967
2024-09-23	11.790	11.850	11.700	11.750	11.750	751,700
2024-09-20	11.710	11.840	11.600	11.730	11.730	1,040,099
2024-09-19	11.530	11.840	11.530	11.730	11.730	1,083,800
2024-09-18	11.470	11.510	11.240	11.500	11.500	952,899
2024-09-13	11.880	11.880	11.470	11.470	11.470	1,223,100
2024-09-12	11.610	12.170	11.560	11.760	11.760	2,000,100
2024-09-11	11.660	11.730	11.590	11.610	11.610	846,700
2024-09-10	11.660	11.720	11.440	11.720	11.720	1,343,200
2024-09-09	11.970	11.970	11.620	11.660	11.660	1,958,999
2024-09-06	12.690	12.750	11.880	12.010	12.010	5,461,905
2024-09-05	12.180	13.400	12.170	12.760	12.760	6,123,605
2024-09-04	12.050	12.260	12.050	12.180	12.180	941,600
2024-09-03	12.120	12.240	12.070	12.180	12.180	1,133,000
2024-09-02	12.080	12.310	12.000	12.130	12.130	1,396,505
2024-08-30	11.870	12.180	11.780	12.070	12.070	1,481,900
2024-08-29	11.850	11.950	11.740	11.830	11.830	1,131,000
2024-08-28	11.960	12.000	11.530	11.890	11.890	1,166,700
2024-08-27	12.080	12.400	12.050	12.060	12.060	969,500
2024-08-26	12.090	12.180	11.960	12.140	12.140	633,600
2024-08-23	12.270	12.310	12.010	12.090	12.090	1,288,800
2024-08-22	12.610	12.610	12.310	12.340	12.340	798,300
2024-08-21	12.440	12.650	12.440	12.550	12.550	763,400
2024-08-20	12.590	12.670	12.350	12.500	12.500	998,000
2024-08-19	12.480	12.620	12.380	12.610	12.610	961,200
2024-08-16	12.510	12.600	12.440	12.440	12.440	926,522
2024-08-15	12.440	12.640	12.440	12.540	12.540	944,332
2024-08-14	12.580	12.650	12.470	12.570	12.570	711,832
2024-08-13	12.700	12.700	12.430	12.560	12.560	1,036,300
2024-08-12	12.680	12.770	12.590	12.630	12.630	1,177,600
2024-08-09	12.820	12.900	12.760	12.780	12.780	1,093,100
2024-08-08	12.800	12.970	12.550	12.810	12.810	1,756,400
2024-08-07	12.950	12.950	12.840	12.850	12.850	1,093,400
2024-08-06	12.880	13.020	12.700	13.000	13.000	2,268,200
2024-08-05	12.920	13.180	12.820	12.830	12.830	2,363,200
2024-08-02	13.350	13.360	13.000	13.050	13.050	3,366,469
2024-08-01	13.520	13.580	13.330	13.420	13.420	3,560,466
2024-07-31	13.800	13.810	13.300	13.590	13.590	6,139,469
2024-07-30	14.690	15.060	13.600	14.220	14.220	13,626,800
2024-07-29	14.160	14.810	13.970	14.700	14.700	3,775,500

← NewerPage 9 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.