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
2026-04-22	15.510	15.690	15.220	15.320	15.320	2,166,050
2026-04-21	15.490	15.680	15.490	15.650	15.650	1,209,200
2026-04-20	15.620	15.660	15.260	15.540	15.540	1,244,200
2026-04-17	15.650	15.650	15.360	15.520	15.520	1,260,500
2026-04-16	15.320	15.630	15.320	15.590	15.590	1,743,800
2026-04-15	15.390	15.490	15.280	15.330	15.330	1,196,600
2026-04-14	15.600	15.600	15.190	15.380	15.380	1,908,200
2026-04-13	15.400	15.420	15.300	15.340	15.340	1,092,200
2026-04-10	15.330	15.540	15.260	15.430	15.430	1,373,600
2026-04-09	15.500	15.520	15.160	15.240	15.240	1,753,500
2026-04-08	15.520	15.660	15.250	15.560	15.560	2,154,600
2026-04-07	14.840	15.150	14.820	15.100	15.100	1,235,500
2026-04-03	15.150	15.310	14.800	14.850	14.850	1,237,400
2026-04-02	15.490	15.520	15.140	15.250	15.250	1,346,700
2026-04-01	15.410	15.500	15.220	15.470	15.470	1,602,200
2026-03-31	15.470	15.720	15.220	15.250	15.250	1,575,200
2026-03-30	15.350	15.570	15.240	15.470	15.470	1,940,500
2026-03-27	15.230	15.570	15.160	15.490	15.490	2,000,200
2026-03-26	15.520	15.640	15.160	15.280	15.280	1,629,900
2026-03-25	15.460	15.580	15.340	15.560	15.560	1,823,690
2026-03-24	15.200	15.390	14.970	15.390	15.390	2,604,600
2026-03-23	15.570	15.600	14.840	14.980	14.980	3,533,300
2026-03-20	16.080	16.240	15.650	15.670	15.670	2,327,200
2026-03-19	16.260	16.430	15.920	16.060	16.060	2,417,800
2026-03-18	16.450	16.500	16.200	16.430	16.430	2,471,600
2026-03-17	16.880	16.930	16.520	16.570	16.570	1,533,901
2026-03-16	16.700	16.970	16.680	16.800	16.800	1,304,900
2026-03-13	16.690	16.890	16.600	16.660	16.660	1,133,100
2026-03-12	17.000	17.040	16.660	16.690	16.690	1,602,900
2026-03-11	16.850	17.100	16.800	17.010	17.010	2,046,850
2026-03-10	16.500	16.850	16.500	16.850	16.850	2,318,100
2026-03-09	16.480	16.570	16.320	16.480	16.480	1,599,000
2026-03-06	16.400	16.640	16.300	16.570	16.570	2,079,200
2026-03-05	16.610	16.660	16.370	16.420	16.420	1,932,200
2026-03-04	16.280	16.500	16.100	16.400	16.400	1,916,600
2026-03-03	17.040	17.140	16.390	16.430	16.430	3,010,600
2026-03-02	17.690	17.690	16.960	17.030	17.030	3,636,790
2026-02-27	17.920	17.940	17.740	17.820	17.820	2,294,790
2026-02-26	18.040	18.070	17.910	17.930	17.930	1,802,700
2026-02-25	18.070	18.090	18.000	18.040	18.040	2,555,900
2026-02-24	18.000	18.070	17.960	18.050	18.050	1,804,101
2026-02-13	17.940	18.040	17.900	17.980	17.980	1,788,400
2026-02-12	17.970	18.050	17.870	17.960	17.960	2,841,300
2026-02-11	18.140	18.180	17.950	17.970	17.970	3,470,300
2026-02-10	18.450	18.450	18.090	18.140	18.140	5,255,537
2026-02-09	18.380	18.520	18.220	18.440	18.440	6,946,734
2026-02-06	19.360	19.850	18.410	18.410	18.410	13,676,790
2026-02-05	20.300	21.380	19.950	20.460	20.460	17,236,329
2026-02-04	20.340	20.750	20.060	20.500	20.500	6,090,086
2026-02-03	19.280	20.430	19.180	20.380	20.380	6,686,801
2026-02-02	19.600	19.700	19.200	19.290	19.290	4,604,200
2026-01-30	18.840	19.460	18.510	19.400	19.400	5,556,200
2026-01-29	18.100	19.060	17.990	18.740	18.740	4,636,100
2026-01-28	18.220	18.360	17.860	18.190	18.190	3,498,300
2026-01-27	18.720	18.840	17.900	18.200	18.200	4,656,900
2026-01-26	19.840	19.850	18.800	18.880	18.880	4,091,700
2026-01-23	19.470	19.990	19.350	19.740	19.740	3,337,700
2026-01-22	19.400	19.550	19.180	19.470	19.470	2,605,200
2026-01-21	19.200	19.450	18.950	19.400	19.400	3,000,200
2026-01-20	19.350	19.430	18.990	19.220	19.220	2,792,600

← NewerPage 3 of 21 · 1,212 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.