Guangdong Hongtu Technology Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.630	8.700	8.370	8.500	8.500	9,276,600
2026-07-21	9.000	9.090	8.680	8.700	8.700	11,309,745
2026-07-20	9.010	9.200	8.860	9.000	9.000	8,338,294
2026-07-17	9.330	9.410	9.030	9.040	9.040	9,596,433
2026-07-16	9.120	9.370	9.070	9.330	9.330	8,075,630
2026-07-15	9.160	9.230	8.800	9.150	9.150	8,543,655
2026-07-14	9.070	9.300	9.060	9.270	9.270	7,953,500
2026-07-13	8.940	9.330	8.860	9.160	9.160	10,464,563
2026-07-10	8.930	9.090	8.890	8.950	8.950	4,785,674
2026-07-09	9.320	9.370	9.120	9.130	8.878	6,936,040
2026-07-08	9.140	9.550	8.990	9.370	9.111	8,379,000
2026-07-07	9.280	9.330	9.130	9.180	8.927	5,634,400
2026-07-06	9.300	9.400	9.190	9.260	9.004	5,153,245
2026-07-03	9.350	9.390	9.240	9.290	9.034	6,421,368
2026-07-02	9.480	9.550	9.270	9.290	9.034	9,298,058
2026-07-01	9.500	9.700	9.460	9.480	9.218	8,325,419
2026-06-30	9.410	9.640	9.380	9.540	9.277	11,395,176
2026-06-29	9.180	9.570	9.100	9.500	9.238	13,220,937
2026-06-26	9.100	9.360	8.980	9.280	9.024	12,369,113
2026-06-25	8.980	9.470	8.820	9.180	8.927	14,090,903
2026-06-24	9.000	9.180	8.870	8.890	8.645	12,184,905
2026-06-23	8.480	9.330	8.460	9.060	8.810	22,184,419
2026-06-22	8.290	8.520	8.030	8.480	8.246	8,839,858
2026-06-18	8.300	8.390	8.190	8.320	8.090	5,172,282
2026-06-17	8.510	8.580	8.360	8.370	8.139	5,803,190
2026-06-16	8.590	8.630	8.430	8.630	8.392	5,329,682
2026-06-15	8.470	8.660	8.470	8.610	8.372	5,306,504
2026-06-12	8.430	8.620	8.360	8.470	8.236	6,551,430
2026-06-11	8.530	8.570	8.340	8.380	8.149	4,722,000
2026-06-10	8.670	8.740	8.510	8.570	8.334	4,441,313
2026-06-09	8.760	8.800	8.630	8.750	8.509	6,111,954
2026-06-08	8.800	8.910	8.600	8.720	8.479	9,771,522
2026-06-05	8.810	9.020	8.680	8.910	8.664	8,040,180
2026-06-04	8.880	9.000	8.790	8.820	8.577	4,314,732
2026-06-03	9.090	9.090	8.900	8.930	8.684	5,656,710
2026-06-02	9.130	9.410	9.010	9.070	8.820	8,549,690
2026-06-01	8.910	9.160	8.880	9.140	8.888	6,931,390
2026-05-29	8.990	9.030	8.870	8.890	8.645	5,594,637
2026-05-28	9.050	9.060	8.870	8.920	8.674	5,366,545
2026-05-27	9.220	9.280	8.980	9.020	8.771	6,376,051
2026-05-26	9.300	9.350	9.160	9.230	8.975	4,855,000
2026-05-25	9.470	9.490	9.300	9.350	9.092	4,420,852
2026-05-22	9.380	9.460	9.260	9.410	9.150	5,246,400
2026-05-21	9.450	9.600	9.350	9.370	9.111	6,473,554
2026-05-20	9.580	9.580	9.340	9.450	9.189	5,788,700
2026-05-19	9.530	9.620	9.510	9.610	9.345	4,403,998
2026-05-18	9.700	9.700	9.450	9.530	9.267	6,956,600
2026-05-15	9.640	9.810	9.630	9.720	9.452	6,880,449
2026-05-14	9.910	9.930	9.650	9.660	9.393	8,149,267
2026-05-13	9.880	9.960	9.850	9.900	9.627	5,904,970
2026-05-12	10.010	10.030	9.840	9.840	9.568	6,717,828
2026-05-11	10.100	10.100	9.970	10.020	9.743	7,439,800
2026-05-08	10.010	10.130	9.940	10.100	9.821	8,740,527
2026-05-07	10.050	10.090	10.000	10.000	9.724	6,192,576
2026-05-06	10.020	10.080	10.000	10.040	9.763	6,299,682
2026-04-30	9.960	10.050	9.950	10.010	9.734	4,434,771
2026-04-29	9.850	10.010	9.830	9.980	9.705	5,449,474
2026-04-28	10.030	10.030	9.850	9.910	9.637	7,793,750
2026-04-27	10.000	10.100	9.940	10.060	9.782	5,985,800
2026-04-24	10.080	10.130	9.940	10.000	9.724	7,686,625

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2520 CNY
2025-07-07	0.3130 CNY
2024-07-04	0.3200 CNY
2022-07-27	0.3000 CNY
2021-07-02	0.1500 CNY
2019-07-01	0.3150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.