Guangzhou Devotion Therm Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.910	6.980	6.610	6.760	6.633	37,087,013
2026-04-22	6.760	7.020	6.710	6.940	6.810	32,929,600
2026-04-21	6.730	6.880	6.450	6.850	6.722	44,400,047
2026-04-20	6.760	6.800	6.600	6.730	6.604	25,043,151
2026-04-17	6.900	6.950	6.600	6.630	6.506	47,125,662
2026-04-16	7.060	7.090	6.910	7.020	6.888	29,258,111
2026-04-15	7.090	7.260	6.970	7.150	7.016	37,267,000
2026-04-14	7.120	7.190	6.920	7.020	6.888	32,678,925
2026-04-13	6.960	7.140	6.830	7.130	6.996	35,019,725
2026-04-10	7.010	7.340	7.010	7.080	6.947	46,877,801
2026-04-09	6.930	6.960	6.770	6.880	6.751	28,554,200
2026-04-08	6.870	7.030	6.810	7.020	6.888	34,165,818
2026-04-07	6.780	6.930	6.690	6.810	6.682	26,999,925
2026-04-03	7.350	7.380	6.730	6.780	6.653	42,838,500
2026-04-02	7.280	7.550	6.990	7.540	7.399	60,614,831
2026-04-01	7.440	7.490	7.160	7.340	7.202	47,844,155
2026-03-31	7.800	7.970	7.250	7.460	7.320	76,287,606
2026-03-30	8.300	8.390	7.680	7.950	7.801	71,714,577
2026-03-27	8.760	8.810	8.460	8.520	8.360	85,036,778
2026-03-26	8.490	9.170	8.130	9.090	8.920	140,564,988
2026-03-25	8.450	9.250	8.190	8.690	8.527	153,971,273
2026-03-24	7.120	8.400	7.070	8.400	8.243	111,087,228
2026-03-23	7.130	7.480	6.850	7.000	6.869	59,280,405
2026-03-20	7.110	7.840	7.010	7.550	7.408	71,422,356
2026-03-19	7.190	7.520	7.100	7.230	7.094	46,144,900
2026-03-18	7.260	7.680	7.120	7.280	7.144	44,986,793
2026-03-17	7.690	7.690	7.150	7.160	7.026	47,811,400
2026-03-16	7.880	8.010	7.510	7.700	7.556	57,759,743
2026-03-13	7.400	7.930	7.290	7.880	7.732	78,121,501
2026-03-12	7.380	8.130	7.310	7.630	7.487	80,343,663
2026-03-11	7.060	7.390	6.890	7.390	7.251	66,320,922
2026-03-10	7.030	7.160	6.960	7.140	7.006	56,634,403
2026-03-09	7.190	7.440	7.010	7.200	7.065	74,847,948
2026-03-06	6.700	7.300	6.660	7.190	7.055	88,996,326
2026-03-05	6.680	6.970	6.600	6.870	6.741	82,470,255
2026-03-04	6.810	6.870	6.390	6.690	6.565	72,923,020
2026-03-03	6.350	7.120	6.320	6.900	6.771	107,079,871
2026-03-02	6.400	6.490	6.260	6.310	6.192	21,785,700
2026-02-27	6.390	6.540	6.360	6.500	6.378	20,680,103
2026-02-26	6.310	6.420	6.280	6.400	6.280	16,080,303
2026-02-25	6.320	6.340	6.260	6.290	6.172	12,287,503
2026-02-24	6.190	6.330	6.190	6.320	6.202	14,228,000
2026-02-13	6.230	6.270	6.170	6.180	6.064	9,800,550
2026-02-12	6.240	6.320	6.160	6.250	6.133	14,809,700
2026-02-11	6.210	6.270	6.170	6.230	6.113	10,517,900
2026-02-10	6.220	6.250	6.170	6.180	6.064	11,756,061
2026-02-09	6.240	6.260	6.170	6.220	6.103	15,006,555
2026-02-06	6.070	6.230	6.030	6.190	6.074	20,106,500
2026-02-05	6.150	6.200	6.120	6.180	6.064	12,187,900
2026-02-04	6.070	6.210	6.050	6.190	6.074	14,344,580
2026-02-03	6.030	6.100	5.990	6.080	5.966	10,593,000
2026-02-02	6.060	6.170	5.980	5.980	5.868	13,758,702
2026-01-30	5.970	6.110	5.960	6.090	5.976	14,332,225
2026-01-29	6.000	6.090	5.960	6.020	5.907	11,643,254
2026-01-28	6.110	6.130	6.010	6.020	5.907	11,458,273
2026-01-27	6.140	6.160	5.950	6.110	5.995	16,381,400
2026-01-26	6.250	6.250	6.110	6.170	6.054	18,500,900
2026-01-23	6.260	6.270	6.210	6.250	6.133	13,083,700
2026-01-22	6.160	6.260	6.150	6.260	6.143	15,091,325
2026-01-21	6.140	6.170	6.060	6.150	6.035	12,929,100

← NewerPage 3 of 21 · 1,213 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.