Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.100 | 5.120 | 4.910 | 4.920 | 4.735 | 16,009,400 |
| 2024-10-28 | 4.950 | 5.110 | 4.920 | 5.100 | 4.908 | 17,363,124 |
| 2024-10-25 | 4.890 | 4.980 | 4.880 | 4.950 | 4.764 | 15,600,972 |
| 2024-10-24 | 4.920 | 4.920 | 4.790 | 4.860 | 4.677 | 12,341,123 |
| 2024-10-23 | 4.900 | 4.970 | 4.860 | 4.920 | 4.735 | 18,147,740 |
| 2024-10-22 | 4.810 | 4.920 | 4.790 | 4.900 | 4.716 | 17,789,887 |
| 2024-10-21 | 4.780 | 4.880 | 4.750 | 4.820 | 4.639 | 17,365,133 |
| 2024-10-18 | 4.630 | 4.860 | 4.630 | 4.780 | 4.600 | 18,632,589 |
| 2024-10-17 | 4.740 | 4.790 | 4.630 | 4.660 | 4.485 | 15,115,425 |
| 2024-10-16 | 4.620 | 4.780 | 4.600 | 4.730 | 4.552 | 15,834,936 |
| 2024-10-15 | 4.830 | 4.850 | 4.680 | 4.690 | 4.514 | 24,777,284 |
| 2024-10-14 | 4.850 | 4.940 | 4.720 | 4.890 | 4.706 | 28,618,744 |
| 2024-10-11 | 4.730 | 5.160 | 4.720 | 4.850 | 4.668 | 41,954,701 |
| 2024-10-10 | 4.730 | 4.860 | 4.590 | 4.760 | 4.581 | 20,430,729 |
| 2024-10-09 | 5.050 | 5.070 | 4.590 | 4.600 | 4.427 | 34,433,058 |
| 2024-10-08 | 5.560 | 5.560 | 4.850 | 5.240 | 5.043 | 50,414,478 |
| 2024-09-30 | 4.380 | 4.850 | 4.290 | 4.740 | 4.562 | 36,493,315 |
| 2024-09-27 | 4.100 | 4.280 | 4.080 | 4.240 | 4.081 | 16,804,609 |
| 2024-09-26 | 3.970 | 4.060 | 3.930 | 4.060 | 3.907 | 8,527,518 |
| 2024-09-25 | 3.960 | 4.040 | 3.930 | 3.980 | 3.830 | 9,384,900 |
| 2024-09-24 | 3.820 | 3.940 | 3.820 | 3.930 | 3.782 | 7,338,301 |
| 2024-09-23 | 3.800 | 3.830 | 3.760 | 3.810 | 3.667 | 3,409,715 |
| 2024-09-20 | 3.860 | 3.870 | 3.790 | 3.810 | 3.667 | 4,235,400 |
| 2024-09-19 | 3.740 | 3.870 | 3.720 | 3.860 | 3.715 | 6,466,500 |
| 2024-09-18 | 3.790 | 3.820 | 3.660 | 3.730 | 3.590 | 5,414,600 |
| 2024-09-13 | 3.840 | 3.850 | 3.750 | 3.760 | 3.619 | 3,996,300 |
| 2024-09-12 | 3.800 | 3.860 | 3.780 | 3.830 | 3.686 | 3,820,200 |
| 2024-09-11 | 3.770 | 3.840 | 3.760 | 3.810 | 3.667 | 3,464,300 |
| 2024-09-10 | 3.790 | 3.830 | 3.730 | 3.820 | 3.676 | 4,284,900 |
| 2024-09-09 | 3.770 | 3.810 | 3.700 | 3.780 | 3.638 | 3,729,400 |
| 2024-09-06 | 3.890 | 3.900 | 3.760 | 3.790 | 3.648 | 5,469,100 |
| 2024-09-05 | 3.820 | 3.890 | 3.820 | 3.880 | 3.734 | 3,810,700 |
| 2024-09-04 | 3.820 | 3.870 | 3.790 | 3.810 | 3.667 | 4,682,700 |
| 2024-09-03 | 3.880 | 3.910 | 3.840 | 3.880 | 3.734 | 5,442,618 |
| 2024-09-02 | 3.920 | 3.960 | 3.840 | 3.860 | 3.715 | 6,747,300 |
| 2024-08-30 | 3.820 | 3.960 | 3.810 | 3.920 | 3.773 | 7,786,760 |
| 2024-08-29 | 3.780 | 3.850 | 3.660 | 3.830 | 3.686 | 8,984,452 |
| 2024-08-28 | 3.790 | 3.900 | 3.760 | 3.860 | 3.715 | 5,592,395 |
| 2024-08-27 | 3.900 | 3.930 | 3.780 | 3.810 | 3.667 | 5,097,200 |
| 2024-08-26 | 3.800 | 3.900 | 3.770 | 3.890 | 3.744 | 6,674,352 |
| 2024-08-23 | 3.860 | 3.860 | 3.750 | 3.790 | 3.648 | 7,774,286 |
| 2024-08-22 | 3.940 | 4.020 | 3.860 | 3.860 | 3.715 | 8,781,100 |
| 2024-08-21 | 3.930 | 3.930 | 3.870 | 3.880 | 3.734 | 4,899,500 |
| 2024-08-20 | 4.000 | 4.020 | 3.880 | 3.920 | 3.773 | 7,656,100 |
| 2024-08-19 | 3.990 | 4.090 | 3.990 | 4.010 | 3.859 | 8,443,499 |
| 2024-08-16 | 3.970 | 4.060 | 3.970 | 4.030 | 3.879 | 12,932,989 |
| 2024-08-15 | 3.940 | 4.010 | 3.880 | 3.980 | 3.830 | 8,532,799 |
| 2024-08-14 | 3.970 | 4.000 | 3.920 | 3.930 | 3.782 | 7,131,100 |
| 2024-08-13 | 3.920 | 4.010 | 3.860 | 3.980 | 3.830 | 10,137,322 |
| 2024-08-12 | 3.920 | 4.020 | 3.920 | 3.960 | 3.811 | 11,762,600 |
| 2024-08-09 | 3.930 | 3.940 | 3.870 | 3.890 | 3.744 | 5,391,900 |
| 2024-08-08 | 3.900 | 3.910 | 3.830 | 3.900 | 3.753 | 6,105,600 |
| 2024-08-07 | 3.920 | 3.940 | 3.880 | 3.910 | 3.763 | 6,295,921 |
| 2024-08-06 | 3.850 | 3.920 | 3.820 | 3.920 | 3.773 | 6,865,965 |
| 2024-08-05 | 3.860 | 3.930 | 3.800 | 3.810 | 3.667 | 7,867,799 |
| 2024-08-02 | 3.960 | 3.960 | 3.880 | 3.890 | 3.744 | 8,192,900 |
| 2024-08-01 | 3.990 | 4.010 | 3.950 | 3.980 | 3.830 | 12,099,599 |
| 2024-07-31 | 3.910 | 4.000 | 3.880 | 3.980 | 3.830 | 12,922,983 |
| 2024-07-30 | 3.900 | 4.010 | 3.880 | 3.910 | 3.763 | 15,114,100 |
| 2024-07-29 | 4.020 | 4.040 | 3.890 | 3.930 | 3.782 | 25,433,783 |
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.