Guangzhou Devotion Therm Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.240 | 5.330 | 5.220 | 5.230 | 5.230 | 6,803,800 |
| 2026-10-20 | 5.210 | 5.260 | 5.180 | 5.250 | 5.250 | 5,737,600 |
| 2026-10-19 | 5.240 | 5.300 | 5.140 | 5.210 | 5.210 | 7,353,300 |
| 2026-10-16 | 5.300 | 5.380 | 5.240 | 5.280 | 5.280 | 6,969,499 |
| 2026-10-15 | 5.300 | 5.360 | 5.180 | 5.230 | 5.230 | 7,838,405 |
| 2026-10-14 | 5.490 | 5.530 | 5.350 | 5.360 | 5.360 | 6,763,700 |
| 2026-10-13 | 5.410 | 5.550 | 5.280 | 5.490 | 5.490 | 9,805,500 |
| 2026-10-12 | 5.560 | 5.600 | 5.420 | 5.430 | 5.430 | 8,148,300 |
| 2026-10-09 | 5.620 | 5.630 | 5.360 | 5.560 | 5.560 | 13,098,400 |
| 2026-10-08 | 5.540 | 5.650 | 5.530 | 5.620 | 5.620 | 10,328,194 |
| 2026-09-30 | 5.590 | 5.640 | 5.490 | 5.570 | 5.570 | 7,049,812 |
| 2026-09-29 | 5.460 | 5.630 | 5.400 | 5.580 | 5.580 | 13,159,291 |
| 2026-09-28 | 5.440 | 5.500 | 5.400 | 5.450 | 5.450 | 7,877,592 |
| 2026-09-24 | 5.420 | 5.500 | 5.400 | 5.440 | 5.440 | 6,712,200 |
| 2026-09-23 | 5.520 | 5.570 | 5.400 | 5.440 | 5.440 | 9,572,800 |
| 2026-09-22 | 5.600 | 5.650 | 5.520 | 5.560 | 5.560 | 8,404,752 |
| 2026-09-21 | 5.520 | 5.600 | 5.460 | 5.600 | 5.600 | 8,250,018 |
| 2026-09-18 | 5.500 | 5.610 | 5.480 | 5.520 | 5.520 | 9,291,500 |
| 2026-09-17 | 5.540 | 5.540 | 5.350 | 5.510 | 5.510 | 11,669,300 |
| 2026-09-16 | 5.480 | 5.620 | 5.450 | 5.540 | 5.540 | 11,031,900 |
| 2026-09-15 | 5.600 | 5.680 | 5.460 | 5.460 | 5.460 | 16,846,250 |
| 2026-09-14 | 5.630 | 5.870 | 5.580 | 5.630 | 5.630 | 16,689,805 |
| 2026-09-11 | 5.780 | 5.830 | 5.630 | 5.730 | 5.730 | 24,934,699 |
| 2026-09-10 | 5.650 | 5.860 | 5.610 | 5.850 | 5.850 | 35,178,902 |
| 2026-09-09 | 5.700 | 5.740 | 5.630 | 5.710 | 5.710 | 8,051,400 |
| 2026-09-08 | 5.600 | 5.710 | 5.560 | 5.690 | 5.690 | 8,073,955 |
| 2026-09-07 | 5.630 | 5.650 | 5.560 | 5.620 | 5.600 | 6,925,700 |
| 2026-09-04 | 5.660 | 5.750 | 5.590 | 5.630 | 5.610 | 9,874,086 |
| 2026-09-03 | 5.730 | 5.780 | 5.610 | 5.610 | 5.590 | 13,189,300 |
| 2026-09-02 | 5.680 | 5.760 | 5.640 | 5.730 | 5.710 | 11,008,401 |
| 2026-09-01 | 5.670 | 5.760 | 5.650 | 5.720 | 5.700 | 14,486,301 |
| 2026-08-31 | 5.580 | 5.680 | 5.560 | 5.650 | 5.630 | 13,510,680 |
| 2026-08-28 | 5.550 | 5.630 | 5.510 | 5.600 | 5.580 | 11,770,135 |
| 2026-08-27 | 5.540 | 5.610 | 5.520 | 5.560 | 5.540 | 14,669,000 |
| 2026-08-26 | 5.400 | 5.640 | 5.400 | 5.590 | 5.570 | 24,697,218 |
| 2026-08-25 | 5.250 | 5.420 | 5.220 | 5.400 | 5.381 | 11,808,252 |
| 2026-08-24 | 5.230 | 5.290 | 5.180 | 5.280 | 5.261 | 7,271,580 |
| 2026-08-21 | 5.220 | 5.280 | 5.160 | 5.250 | 5.231 | 6,792,037 |
| 2026-08-20 | 5.200 | 5.300 | 5.180 | 5.270 | 5.251 | 9,004,600 |
| 2026-08-19 | 5.270 | 5.320 | 5.140 | 5.160 | 5.142 | 13,247,700 |
| 2026-08-18 | 5.350 | 5.390 | 5.270 | 5.320 | 5.301 | 10,147,374 |
| 2026-08-17 | 5.230 | 5.370 | 5.170 | 5.350 | 5.331 | 12,337,900 |
| 2026-08-14 | 5.380 | 5.440 | 5.200 | 5.280 | 5.261 | 16,985,504 |
| 2026-08-13 | 5.510 | 5.540 | 5.400 | 5.430 | 5.411 | 16,570,080 |
| 2026-08-12 | 5.470 | 5.570 | 5.440 | 5.510 | 5.490 | 12,318,126 |
| 2026-08-11 | 5.580 | 5.580 | 5.460 | 5.510 | 5.490 | 14,194,300 |
| 2026-08-10 | 5.330 | 5.590 | 5.300 | 5.590 | 5.570 | 23,922,437 |
| 2026-08-07 | 5.390 | 5.390 | 5.230 | 5.340 | 5.321 | 12,080,200 |
| 2026-08-06 | 5.420 | 5.420 | 5.290 | 5.400 | 5.381 | 14,081,100 |
| 2026-08-05 | 5.370 | 5.450 | 5.340 | 5.420 | 5.401 | 15,624,100 |
| 2026-08-04 | 5.450 | 5.450 | 5.340 | 5.380 | 5.361 | 16,324,536 |
| 2026-08-03 | 5.280 | 5.370 | 5.250 | 5.360 | 5.341 | 15,438,100 |
| 2026-07-31 | 5.160 | 5.290 | 5.100 | 5.280 | 5.261 | 22,927,853 |
| 2026-07-30 | 5.280 | 5.370 | 5.100 | 5.100 | 5.082 | 21,911,500 |
| 2026-07-29 | 5.310 | 5.380 | 5.180 | 5.320 | 5.301 | 20,716,400 |
| 2026-07-28 | 5.310 | 5.410 | 5.290 | 5.350 | 5.331 | 22,256,600 |
| 2026-07-27 | 5.190 | 5.420 | 5.080 | 5.360 | 5.341 | 25,409,800 |
| 2026-07-24 | 5.480 | 5.520 | 5.200 | 5.220 | 5.201 | 33,139,067 |
| 2026-07-23 | 5.470 | 5.800 | 5.380 | 5.650 | 5.630 | 49,510,919 |
| 2026-07-22 | 5.090 | 5.680 | 5.050 | 5.600 | 5.580 | 48,142,602 |
Page 1 of 21 · 1,217 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.