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
2026-01-19	19.300	19.300	18.930	19.190	19.190	2,501,000
2026-01-16	18.910	19.180	18.830	19.020	19.020	2,077,000
2026-01-15	18.890	19.070	18.720	18.860	18.860	1,780,000
2026-01-14	19.010	19.200	18.610	18.890	18.890	2,817,800
2026-01-13	19.180	19.290	18.910	19.050	19.050	2,604,455
2026-01-12	18.770	19.190	18.720	19.140	19.140	3,181,346
2026-01-09	19.010	19.040	18.590	18.760	18.760	2,816,000
2026-01-08	18.650	19.200	18.590	18.950	18.950	3,887,200
2026-01-07	18.860	18.860	18.510	18.670	18.670	2,148,900
2026-01-06	18.850	18.850	18.520	18.730	18.730	3,228,500
2026-01-05	18.290	18.660	18.220	18.660	18.660	2,381,800
2025-12-31	18.280	18.360	18.060	18.270	18.270	1,775,200
2025-12-30	18.340	18.420	18.150	18.270	18.270	1,843,399
2025-12-29	18.310	18.400	18.100	18.340	18.340	2,692,900
2025-12-26	18.750	18.750	18.220	18.280	18.280	2,507,900
2025-12-25	18.570	18.680	18.320	18.610	18.610	1,832,100
2025-12-24	18.530	18.600	18.310	18.540	18.540	1,633,800
2025-12-23	18.880	18.990	18.320	18.490	18.490	3,237,748
2025-12-22	19.270	19.300	18.690	19.010	19.010	2,173,600
2025-12-19	18.650	18.890	18.470	18.890	18.890	1,955,900
2025-12-18	19.000	19.190	18.490	18.510	18.510	2,561,100
2025-12-17	18.500	19.100	18.500	18.870	18.870	3,232,600
2025-12-16	18.980	19.480	18.560	18.600	18.600	3,552,399
2025-12-15	18.500	18.930	18.450	18.720	18.720	1,297,585
2025-12-12	18.480	18.950	18.410	18.630	18.630	1,168,200
2025-12-11	18.980	19.050	18.560	18.570	18.570	1,166,800
2025-12-10	18.880	19.280	18.840	19.050	19.050	1,543,600
2025-12-09	19.050	19.120	18.870	18.900	18.900	1,086,222
2025-12-08	19.050	19.190	18.920	19.040	19.040	1,404,400
2025-12-05	18.950	19.070	18.760	19.050	19.050	1,185,400
2025-12-04	19.380	19.380	18.910	18.950	18.950	1,487,448
2025-12-03	19.500	19.700	19.240	19.300	19.300	1,231,900
2025-12-02	19.830	20.010	19.450	19.500	19.500	2,016,200
2025-12-01	19.670	19.790	19.540	19.750	19.750	1,562,500
2025-11-28	19.320	19.700	19.320	19.690	19.690	1,551,200
2025-11-27	19.600	19.790	19.270	19.400	19.400	1,868,200
2025-11-26	19.670	19.700	19.360	19.420	19.420	1,556,900
2025-11-25	19.190	19.740	19.160	19.610	19.610	2,075,910
2025-11-24	19.290	19.500	18.970	19.160	19.160	2,276,800
2025-11-21	19.800	19.860	19.030	19.100	19.100	2,722,300
2025-11-20	19.880	20.190	19.650	19.830	19.830	2,299,400
2025-11-19	20.080	20.340	19.690	19.730	19.730	2,747,000
2025-11-18	20.200	20.330	20.040	20.250	20.250	2,653,700
2025-11-17	20.500	20.500	20.100	20.230	20.230	1,937,000
2025-11-14	20.470	20.820	20.330	20.410	20.410	2,608,900
2025-11-13	20.430	20.600	20.050	20.520	20.520	2,619,100
2025-11-12	20.800	21.080	20.260	20.440	20.440	3,637,081
2025-11-11	21.280	21.300	20.550	20.810	20.810	3,017,300
2025-11-10	20.860	21.280	20.780	21.160	21.160	2,950,700
2025-11-07	20.880	21.090	20.650	20.870	20.870	2,929,100
2025-11-06	21.000	21.110	20.570	20.960	20.960	3,578,800
2025-11-05	21.400	21.630	20.870	21.140	21.140	3,892,800
2025-11-04	21.710	22.300	21.250	21.400	21.400	4,585,300
2025-11-03	21.490	22.080	21.170	21.900	21.900	6,481,400
2025-10-31	20.340	22.100	20.340	21.490	21.490	8,067,700
2025-10-30	21.010	21.010	20.320	20.340	20.340	3,894,500
2025-10-29	20.470	20.920	20.080	20.800	20.800	4,415,800
2025-10-28	20.630	20.940	20.360	20.430	20.430	4,216,000
2025-10-27	21.110	21.370	20.500	20.750	20.750	5,699,900
2025-10-24	21.400	21.810	21.070	21.110	21.110	4,298,081

← NewerPage 4 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.