Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.150 | 6.190 | 6.120 | 6.160 | 6.045 | 16,921,700 |
| 2026-01-19 | 6.020 | 6.150 | 6.000 | 6.150 | 6.035 | 17,898,017 |
| 2026-01-16 | 6.170 | 6.200 | 6.030 | 6.050 | 5.937 | 16,489,427 |
| 2026-01-15 | 6.020 | 6.180 | 5.990 | 6.120 | 6.005 | 17,415,973 |
| 2026-01-14 | 5.990 | 6.110 | 5.950 | 6.040 | 5.927 | 17,642,346 |
| 2026-01-13 | 5.960 | 6.080 | 5.920 | 5.990 | 5.878 | 17,457,448 |
| 2026-01-12 | 5.920 | 5.970 | 5.880 | 5.960 | 5.848 | 12,783,491 |
| 2026-01-09 | 5.870 | 5.920 | 5.830 | 5.920 | 5.809 | 11,845,791 |
| 2026-01-08 | 5.800 | 5.890 | 5.780 | 5.880 | 5.770 | 10,417,700 |
| 2026-01-07 | 5.870 | 5.900 | 5.790 | 5.810 | 5.701 | 12,478,321 |
| 2026-01-06 | 5.860 | 5.920 | 5.820 | 5.890 | 5.780 | 16,940,400 |
| 2026-01-05 | 5.760 | 5.920 | 5.730 | 5.890 | 5.780 | 15,402,841 |
| 2025-12-31 | 5.710 | 5.770 | 5.630 | 5.760 | 5.652 | 8,171,750 |
| 2025-12-30 | 5.710 | 5.740 | 5.630 | 5.670 | 5.564 | 7,134,110 |
| 2025-12-29 | 5.770 | 5.780 | 5.660 | 5.700 | 5.593 | 9,168,736 |
| 2025-12-26 | 5.810 | 5.850 | 5.740 | 5.750 | 5.642 | 8,717,215 |
| 2025-12-25 | 5.780 | 5.840 | 5.750 | 5.830 | 5.721 | 7,733,900 |
| 2025-12-24 | 5.740 | 5.790 | 5.690 | 5.780 | 5.672 | 7,586,700 |
| 2025-12-23 | 5.740 | 5.780 | 5.700 | 5.730 | 5.623 | 7,716,900 |
| 2025-12-22 | 5.780 | 5.820 | 5.710 | 5.750 | 5.642 | 7,189,700 |
| 2025-12-19 | 5.630 | 5.790 | 5.620 | 5.770 | 5.662 | 8,941,000 |
| 2025-12-18 | 5.570 | 5.680 | 5.540 | 5.650 | 5.544 | 7,494,900 |
| 2025-12-17 | 5.580 | 5.600 | 5.460 | 5.590 | 5.485 | 10,025,700 |
| 2025-12-16 | 5.680 | 5.710 | 5.560 | 5.580 | 5.475 | 9,570,900 |
| 2025-12-15 | 5.640 | 5.750 | 5.620 | 5.710 | 5.603 | 6,962,500 |
| 2025-12-12 | 5.720 | 5.820 | 5.650 | 5.670 | 5.564 | 10,163,900 |
| 2025-12-11 | 5.850 | 5.880 | 5.710 | 5.720 | 5.613 | 12,996,373 |
| 2025-12-10 | 5.970 | 6.000 | 5.840 | 5.850 | 5.740 | 11,542,300 |
| 2025-12-09 | 6.020 | 6.060 | 5.960 | 5.970 | 5.858 | 10,706,600 |
| 2025-12-08 | 6.010 | 6.080 | 6.010 | 6.030 | 5.917 | 9,028,000 |
| 2025-12-05 | 5.930 | 6.040 | 5.880 | 6.020 | 5.907 | 7,495,600 |
| 2025-12-04 | 6.040 | 6.080 | 5.940 | 5.950 | 5.838 | 9,285,900 |
| 2025-12-03 | 6.110 | 6.140 | 6.030 | 6.070 | 5.956 | 10,497,500 |
| 2025-12-02 | 6.050 | 6.130 | 5.960 | 6.110 | 5.995 | 13,900,425 |
| 2025-12-01 | 6.080 | 6.120 | 6.030 | 6.060 | 5.946 | 16,143,025 |
| 2025-11-28 | 5.950 | 6.100 | 5.900 | 6.090 | 5.976 | 14,786,764 |
| 2025-11-27 | 5.930 | 5.970 | 5.860 | 5.930 | 5.819 | 10,891,309 |
| 2025-11-26 | 5.970 | 6.030 | 5.840 | 5.870 | 5.760 | 14,813,970 |
| 2025-11-25 | 5.990 | 6.020 | 5.940 | 5.960 | 5.848 | 15,204,700 |
| 2025-11-24 | 5.840 | 6.050 | 5.770 | 5.970 | 5.858 | 19,454,396 |
| 2025-11-21 | 6.150 | 6.230 | 5.790 | 5.790 | 5.681 | 27,755,125 |
| 2025-11-20 | 6.150 | 6.410 | 6.140 | 6.240 | 6.123 | 23,922,500 |
| 2025-11-19 | 6.250 | 6.320 | 6.120 | 6.150 | 6.035 | 16,077,000 |
| 2025-11-18 | 6.400 | 6.400 | 6.240 | 6.280 | 6.162 | 18,389,646 |
| 2025-11-17 | 6.450 | 6.480 | 6.330 | 6.420 | 6.300 | 22,916,419 |
| 2025-11-14 | 6.350 | 6.610 | 6.350 | 6.490 | 6.368 | 28,808,736 |
| 2025-11-13 | 6.340 | 6.440 | 6.280 | 6.400 | 6.280 | 19,577,325 |
| 2025-11-12 | 6.340 | 6.380 | 6.280 | 6.310 | 6.192 | 18,212,229 |
| 2025-11-11 | 6.350 | 6.410 | 6.320 | 6.350 | 6.231 | 19,335,090 |
| 2025-11-10 | 6.400 | 6.420 | 6.280 | 6.340 | 6.221 | 19,952,201 |
| 2025-11-07 | 6.240 | 6.430 | 6.210 | 6.380 | 6.260 | 31,704,901 |
| 2025-11-06 | 6.260 | 6.300 | 6.190 | 6.280 | 6.162 | 25,516,515 |
| 2025-11-05 | 6.120 | 6.280 | 6.090 | 6.270 | 6.152 | 28,629,182 |
| 2025-11-04 | 6.120 | 6.190 | 6.060 | 6.110 | 5.995 | 15,716,000 |
| 2025-11-03 | 6.020 | 6.120 | 6.020 | 6.070 | 5.956 | 14,885,300 |
| 2025-10-31 | 6.010 | 6.070 | 5.980 | 6.030 | 5.917 | 13,937,600 |
| 2025-10-30 | 6.190 | 6.200 | 5.980 | 5.990 | 5.878 | 23,411,244 |
| 2025-10-29 | 6.170 | 6.190 | 6.040 | 6.190 | 6.074 | 19,188,810 |
| 2025-10-28 | 6.240 | 6.320 | 6.180 | 6.230 | 6.113 | 26,450,500 |
| 2025-10-27 | 6.220 | 6.270 | 6.150 | 6.250 | 6.133 | 21,947,047 |
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.