Guangdong Hotata Technology Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.640	12.680	12.340	12.340	12.340	1,803,200
2026-07-21	12.800	13.250	12.500	12.670	12.670	3,705,600
2026-07-20	13.000	13.250	12.440	12.830	12.830	4,443,485
2026-07-17	13.500	13.700	12.950	13.010	13.010	2,978,700
2026-07-16	13.450	13.790	13.260	13.530	13.530	2,546,200
2026-07-15	13.540	13.660	13.300	13.400	13.400	2,072,000
2026-07-14	13.630	13.800	13.430	13.530	13.530	1,348,400
2026-07-13	14.260	14.340	13.620	13.630	13.630	2,241,900
2026-07-10	14.260	14.590	14.200	14.330	14.330	2,002,200
2026-07-09	14.210	14.530	13.930	14.400	14.400	1,913,700
2026-07-08	14.300	14.660	14.100	14.210	14.210	2,192,620
2026-07-07	14.430	14.600	14.240	14.330	14.330	1,867,700
2026-07-06	14.500	14.650	14.230	14.430	14.430	2,664,700
2026-07-03	13.710	14.660	13.710	14.540	14.540	6,429,100
2026-07-02	13.700	14.360	13.530	13.830	13.830	4,563,150
2026-07-01	13.930	13.990	13.340	13.710	13.710	3,247,603
2026-06-30	13.300	13.660	12.950	13.660	13.660	3,924,401
2026-06-29	14.660	14.710	13.310	13.310	13.310	5,645,300
2026-06-26	14.110	15.030	13.750	14.790	14.790	5,547,600
2026-06-25	14.400	15.290	14.030	14.240	14.240	6,820,000
2026-06-24	13.960	15.010	13.600	14.530	14.530	4,516,686
2026-06-23	13.440	14.380	13.440	13.960	13.960	3,048,219
2026-06-22	13.760	13.760	13.360	13.500	13.500	2,088,715
2026-06-18	13.610	13.930	13.420	13.760	13.760	1,862,403
2026-06-17	13.950	14.010	13.650	13.690	13.690	1,400,503
2026-06-16	13.900	13.980	13.630	13.950	13.950	1,587,700
2026-06-15	13.990	14.350	13.790	13.940	13.940	2,271,200
2026-06-12	13.560	14.070	13.560	13.990	13.990	1,817,100
2026-06-11	13.730	13.790	13.350	13.570	13.570	1,417,700
2026-06-10	13.890	13.950	13.590	13.750	13.750	1,436,100
2026-06-09	14.250	14.330	14.000	14.030	13.830	1,590,100
2026-06-08	14.500	14.510	14.010	14.120	13.919	1,764,000
2026-06-05	14.270	14.740	14.270	14.620	14.412	1,431,698
2026-06-04	14.510	14.530	14.260	14.280	14.076	1,220,500
2026-06-03	14.500	14.760	14.120	14.500	14.293	2,099,400
2026-06-02	14.750	14.860	14.450	14.510	14.510	2,042,700
2026-06-01	14.290	14.840	14.180	14.780	14.780	2,289,900
2026-05-29	14.430	14.660	14.400	14.470	14.470	1,642,200
2026-05-28	14.500	14.670	14.300	14.530	14.530	1,387,800
2026-05-27	15.020	15.040	14.550	14.610	14.610	1,978,800
2026-05-26	15.010	15.320	14.890	15.030	15.030	1,743,801
2026-05-25	15.550	15.640	15.070	15.230	15.230	2,148,000
2026-05-22	15.520	15.750	15.350	15.500	15.500	1,477,701
2026-05-21	15.650	16.220	15.430	15.490	15.490	2,586,594
2026-05-20	16.200	16.400	15.750	15.780	15.780	2,884,300
2026-05-19	16.060	16.430	15.960	16.360	16.360	2,900,000
2026-05-18	16.120	16.190	15.520	15.940	15.940	3,138,300
2026-05-15	16.250	16.530	16.080	16.280	16.280	3,262,500
2026-05-14	16.830	16.830	16.150	16.170	16.170	3,699,904
2026-05-13	17.440	17.470	16.550	16.610	16.610	6,889,593
2026-05-12	17.830	18.250	17.240	17.520	17.520	7,465,015
2026-05-11	17.070	18.070	16.700	17.950	17.950	9,873,695
2026-05-08	16.610	17.000	16.420	16.900	16.900	4,364,000
2026-05-07	16.440	16.690	16.330	16.580	16.580	3,142,600
2026-05-06	16.120	16.430	16.120	16.380	16.380	3,476,087
2026-04-30	15.900	16.150	15.780	16.100	16.100	2,471,987
2026-04-29	15.770	16.100	15.760	15.920	15.920	2,500,400
2026-04-28	15.680	15.870	15.610	15.860	15.860	1,942,100
2026-04-27	15.510	15.900	15.320	15.800	15.800	2,285,950
2026-04-24	15.240	15.540	15.130	15.460	15.460	1,669,197

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.2000 CNY
2022-06-30	0.2500 CNY
2021-06-25	0.2500 CNY
2020-06-30	0.2500 CNY
2019-06-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.