Guangzhou Devotion Therm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.360	5.400	4.890	5.160	5.142	46,597,548
2026-07-20	5.220	5.740	5.150	5.600	5.580	55,865,118
2026-07-17	4.980	5.640	4.960	5.330	5.311	54,223,428
2026-07-16	4.930	5.030	4.880	5.010	4.992	9,528,570
2026-07-15	4.830	4.990	4.820	4.970	4.952	9,697,583
2026-07-14	4.780	4.870	4.680	4.870	4.853	8,290,075
2026-07-13	4.890	4.960	4.720	4.730	4.713	10,843,070
2026-07-10	4.720	4.990	4.670	4.880	4.863	12,326,765
2026-07-09	4.750	4.820	4.640	4.750	4.733	9,626,336
2026-07-08	4.860	4.870	4.740	4.780	4.763	7,980,300
2026-07-07	4.930	5.000	4.810	4.810	4.793	9,654,300
2026-07-06	5.040	5.140	4.960	5.000	4.982	10,644,486
2026-07-03	5.020	5.120	4.980	5.080	5.062	11,070,586
2026-07-02	4.980	5.260	4.940	4.980	4.962	16,425,950
2026-07-01	4.860	5.060	4.840	5.000	4.982	18,103,478
2026-06-30	4.870	4.940	4.790	4.870	4.853	8,482,232
2026-06-29	4.890	4.940	4.710	4.880	4.863	11,317,218
2026-06-26	4.990	5.040	4.880	4.930	4.913	11,319,300
2026-06-25	5.100	5.180	4.960	5.000	4.982	12,419,597
2026-06-24	5.240	5.250	5.010	5.110	5.092	14,279,900
2026-06-23	5.160	5.290	5.100	5.240	5.221	13,309,395
2026-06-22	5.190	5.200	4.960	5.160	5.142	14,414,600
2026-06-18	5.200	5.220	5.100	5.190	5.172	12,003,010
2026-06-17	5.380	5.410	5.190	5.230	5.211	15,741,075
2026-06-16	5.400	5.430	5.280	5.410	5.391	12,827,818
2026-06-15	5.350	5.500	5.330	5.400	5.381	12,513,400
2026-06-12	5.340	5.440	5.200	5.370	5.351	18,774,340
2026-06-11	5.480	5.560	5.250	5.280	5.261	24,550,600
2026-06-10	5.510	5.530	5.310	5.430	5.411	17,434,210
2026-06-09	5.560	5.610	5.440	5.570	5.550	13,697,100
2026-06-08	5.460	5.760	5.430	5.530	5.510	15,575,121
2026-06-05	5.780	5.940	5.610	5.650	5.630	19,252,161
2026-06-04	5.940	6.020	5.770	5.820	5.799	15,021,800
2026-06-03	6.060	6.110	5.920	6.000	5.979	16,193,781
2026-06-02	6.270	6.280	6.020	6.120	6.098	14,799,533
2026-06-01	6.200	6.300	5.950	6.300	6.278	23,812,705
2026-05-29	6.000	6.350	5.980	6.250	6.228	30,195,717
2026-05-28	5.880	6.060	5.880	6.020	5.999	16,223,900
2026-05-27	5.940	6.080	5.860	5.900	5.879	15,350,028
2026-05-26	6.020	6.050	5.830	5.940	5.919	16,747,218
2026-05-25	6.190	6.210	6.020	6.070	6.048	16,348,654
2026-05-22	6.100	6.200	6.030	6.150	6.128	13,252,427
2026-05-21	6.470	6.510	6.020	6.020	5.999	25,859,713
2026-05-20	6.780	6.800	6.490	6.560	6.437	23,678,132
2026-05-19	6.700	6.930	6.620	6.850	6.722	24,814,100
2026-05-18	6.620	6.750	6.550	6.710	6.584	19,004,835
2026-05-15	6.910	6.930	6.620	6.650	6.525	32,648,866
2026-05-14	7.220	7.430	6.960	6.960	6.830	45,624,691
2026-05-13	6.870	7.290	6.870	7.270	7.134	57,366,202
2026-05-12	6.790	7.020	6.720	6.950	6.820	44,323,544
2026-05-11	6.840	6.890	6.730	6.770	6.643	19,532,100
2026-05-08	6.820	6.940	6.770	6.810	6.682	21,534,232
2026-05-07	6.740	6.860	6.730	6.830	6.702	18,354,000
2026-05-06	6.640	6.790	6.590	6.760	6.633	18,270,400
2026-04-30	6.590	6.680	6.540	6.600	6.476	16,760,767
2026-04-29	6.600	6.700	6.520	6.650	6.525	16,884,259
2026-04-28	6.690	6.710	6.530	6.660	6.535	23,254,259
2026-04-27	6.430	6.700	6.430	6.660	6.535	25,460,400
2026-04-24	6.740	6.760	6.420	6.470	6.349	29,762,728
2026-04-23	6.910	6.980	6.610	6.760	6.633	37,087,013

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0200 CNY
2026-05-21	0.1000 CNY
2025-05-16	0.1000 CNY
2024-05-22	0.1200 CNY
2023-06-06	0.1200 CNY
2021-06-08	0.1500 CNY
2020-06-17	0.1500 CNY
2019-05-27	0.2000 CNY

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