Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.810 | 5.890 | 5.810 | 5.880 | 5.770 | 17,941,888 |
| 2025-07-23 | 5.980 | 6.000 | 5.800 | 5.830 | 5.721 | 29,836,370 |
| 2025-07-22 | 6.010 | 6.030 | 5.900 | 5.980 | 5.868 | 29,018,125 |
| 2025-07-21 | 6.010 | 6.050 | 5.980 | 6.040 | 5.927 | 29,296,600 |
| 2025-07-18 | 5.960 | 5.990 | 5.890 | 5.990 | 5.878 | 31,236,884 |
| 2025-07-17 | 5.940 | 5.970 | 5.920 | 5.940 | 5.829 | 26,463,900 |
| 2025-07-16 | 5.990 | 6.020 | 5.910 | 5.950 | 5.838 | 29,018,614 |
| 2025-07-15 | 6.180 | 6.190 | 5.880 | 5.960 | 5.848 | 59,513,422 |
| 2025-07-14 | 6.160 | 6.360 | 6.150 | 6.260 | 6.143 | 50,798,500 |
| 2025-07-11 | 6.210 | 6.270 | 6.100 | 6.250 | 6.133 | 59,869,955 |
| 2025-07-10 | 6.590 | 6.590 | 6.230 | 6.240 | 6.123 | 90,418,455 |
| 2025-07-09 | 6.450 | 6.960 | 6.450 | 6.750 | 6.623 | 118,069,090 |
| 2025-07-08 | 6.600 | 6.750 | 6.330 | 6.650 | 6.525 | 139,752,602 |
| 2025-07-07 | 6.320 | 7.180 | 5.950 | 7.090 | 6.957 | 174,132,522 |
| 2025-07-04 | 5.500 | 6.600 | 5.480 | 5.980 | 5.868 | 119,224,689 |
| 2025-07-03 | 5.510 | 5.550 | 5.470 | 5.500 | 5.397 | 11,749,044 |
| 2025-07-02 | 5.470 | 5.520 | 5.400 | 5.500 | 5.397 | 14,147,936 |
| 2025-07-01 | 5.460 | 5.490 | 5.410 | 5.480 | 5.377 | 12,821,000 |
| 2025-06-30 | 5.350 | 5.470 | 5.350 | 5.460 | 5.358 | 15,690,001 |
| 2025-06-27 | 5.350 | 5.410 | 5.330 | 5.360 | 5.260 | 13,507,918 |
| 2025-06-26 | 5.350 | 5.360 | 5.300 | 5.330 | 5.230 | 10,884,918 |
| 2025-06-25 | 5.330 | 5.360 | 5.270 | 5.350 | 5.250 | 13,755,501 |
| 2025-06-24 | 5.200 | 5.330 | 5.160 | 5.330 | 5.230 | 16,563,518 |
| 2025-06-23 | 5.080 | 5.220 | 5.080 | 5.220 | 5.122 | 13,030,200 |
| 2025-06-20 | 5.140 | 5.190 | 5.050 | 5.120 | 5.024 | 14,261,400 |
| 2025-06-19 | 5.260 | 5.270 | 5.050 | 5.170 | 5.073 | 21,858,801 |
| 2025-06-18 | 5.320 | 5.400 | 5.250 | 5.270 | 5.171 | 14,476,200 |
| 2025-06-17 | 5.300 | 5.340 | 5.210 | 5.340 | 5.240 | 17,617,219 |
| 2025-06-16 | 5.290 | 5.370 | 5.240 | 5.310 | 5.210 | 16,512,218 |
| 2025-06-13 | 5.250 | 5.420 | 5.250 | 5.300 | 5.201 | 23,616,643 |
| 2025-06-12 | 5.300 | 5.320 | 5.230 | 5.270 | 5.171 | 10,646,925 |
| 2025-06-11 | 5.300 | 5.340 | 5.260 | 5.310 | 5.210 | 8,396,003 |
| 2025-06-10 | 5.320 | 5.350 | 5.210 | 5.310 | 5.210 | 13,169,100 |
| 2025-06-09 | 5.290 | 5.340 | 5.280 | 5.320 | 5.220 | 11,172,700 |
| 2025-06-06 | 5.280 | 5.300 | 5.220 | 5.280 | 5.181 | 10,204,500 |
| 2025-06-05 | 5.260 | 5.310 | 5.230 | 5.300 | 5.201 | 12,870,523 |
| 2025-06-04 | 5.220 | 5.250 | 5.180 | 5.240 | 5.142 | 8,492,200 |
| 2025-06-03 | 5.170 | 5.210 | 5.080 | 5.200 | 5.103 | 8,784,200 |
| 2025-05-30 | 5.270 | 5.300 | 5.150 | 5.180 | 5.083 | 11,898,000 |
| 2025-05-29 | 5.150 | 5.290 | 5.120 | 5.270 | 5.171 | 15,122,025 |
| 2025-05-28 | 5.140 | 5.210 | 5.120 | 5.160 | 5.063 | 11,672,600 |
| 2025-05-27 | 5.070 | 5.150 | 5.050 | 5.130 | 5.034 | 13,133,200 |
| 2025-05-26 | 5.120 | 5.160 | 5.040 | 5.080 | 4.985 | 16,902,100 |
| 2025-05-23 | 5.180 | 5.210 | 5.090 | 5.130 | 5.034 | 16,112,603 |
| 2025-05-22 | 5.200 | 5.240 | 5.090 | 5.110 | 5.014 | 12,878,500 |
| 2025-05-21 | 5.230 | 5.320 | 5.200 | 5.210 | 5.112 | 14,049,400 |
| 2025-05-20 | 5.200 | 5.250 | 5.140 | 5.240 | 5.142 | 11,255,400 |
| 2025-05-19 | 5.120 | 5.200 | 5.090 | 5.180 | 5.083 | 12,237,100 |
| 2025-05-16 | 5.140 | 5.190 | 5.100 | 5.120 | 5.024 | 10,984,800 |
| 2025-05-15 | 5.220 | 5.240 | 5.160 | 5.210 | 5.014 | 9,100,100 |
| 2025-05-14 | 5.230 | 5.250 | 5.160 | 5.210 | 5.014 | 10,567,500 |
| 2025-05-13 | 5.300 | 5.310 | 5.200 | 5.230 | 5.033 | 11,510,900 |
| 2025-05-12 | 5.310 | 5.340 | 5.200 | 5.240 | 5.043 | 16,716,083 |
| 2025-05-09 | 5.250 | 5.350 | 5.250 | 5.300 | 5.101 | 18,947,500 |
| 2025-05-08 | 5.220 | 5.330 | 5.180 | 5.270 | 5.072 | 14,285,225 |
| 2025-05-07 | 5.210 | 5.340 | 5.160 | 5.220 | 5.024 | 22,056,331 |
| 2025-05-06 | 5.080 | 5.210 | 5.010 | 5.210 | 5.014 | 21,137,949 |
| 2025-04-30 | 5.010 | 5.080 | 4.990 | 5.000 | 4.812 | 16,695,418 |
| 2025-04-29 | 4.990 | 5.080 | 4.970 | 5.000 | 4.812 | 21,641,318 |
| 2025-04-28 | 4.990 | 5.080 | 4.870 | 4.960 | 4.774 | 23,241,700 |
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.