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
2025-10-24	21.400	21.810	21.070	21.110	21.110	4,298,081
2025-10-23	21.520	21.740	21.040	21.290	21.290	4,528,800
2025-10-22	22.230	22.290	21.660	21.750	21.750	3,838,482
2025-10-21	22.000	22.220	21.590	22.170	22.170	5,025,812
2025-10-20	22.520	22.570	21.130	22.060	22.060	7,300,700
2025-10-17	22.320	23.340	22.300	22.380	22.380	10,347,482
2025-10-16	22.610	23.220	22.000	22.050	22.050	10,485,200
2025-10-15	22.590	23.860	22.160	22.840	22.840	19,624,402
2025-10-14	20.360	22.130	20.140	22.130	22.130	10,479,576
2025-10-13	19.620	20.210	19.200	20.120	20.120	6,113,674
2025-10-10	19.330	20.690	19.220	20.190	20.190	12,358,172
2025-10-09	19.270	19.430	19.170	19.420	19.420	5,543,398
2025-09-30	19.340	19.490	19.130	19.300	19.300	7,376,664
2025-09-29	20.400	20.400	19.280	19.330	19.330	12,123,854
2025-09-26	20.450	21.000	19.960	20.650	20.650	9,146,014
2025-09-25	21.090	22.200	20.700	20.960	20.960	13,893,659
2025-09-24	22.010	22.010	22.010	22.010	22.010	1,547,400
2025-09-23	26.760	26.760	24.460	24.460	24.460	6,234,683
2025-09-22	30.130	30.190	26.640	27.180	27.180	8,569,146
2025-09-19	31.000	31.060	27.770	29.600	29.600	9,742,946
2025-09-18	31.720	31.720	29.100	29.600	29.600	6,242,602
2025-09-17	32.800	32.900	31.430	32.240	32.240	5,908,080
2025-09-16	31.900	34.290	30.210	32.610	32.610	10,809,572
2025-09-15	29.100	31.900	29.100	31.900	31.900	11,565,920
2025-09-12	29.060	29.780	27.650	29.000	29.000	7,293,468
2025-09-11	28.620	29.950	27.800	29.440	29.440	7,453,620
2025-09-10	29.210	29.990	28.300	28.760	28.760	4,197,520
2025-09-09	29.600	30.660	28.030	29.500	29.500	7,022,334
2025-09-08	28.840	29.900	27.830	29.750	29.750	5,645,507
2025-09-05	27.350	29.490	26.660	28.830	28.830	7,175,484
2025-09-04	27.170	28.100	26.610	27.780	27.780	6,477,536
2025-09-03	25.200	27.210	25.200	27.030	27.030	8,100,012
2025-09-02	23.900	24.860	23.390	24.800	24.800	4,825,432
2025-09-01	23.680	24.290	23.550	23.900	23.900	2,998,054
2025-08-29	24.990	24.990	23.800	24.130	24.130	3,392,700
2025-08-28	23.220	24.600	22.920	24.280	24.280	5,407,316
2025-08-27	24.400	24.750	23.110	23.340	23.340	4,505,974
2025-08-26	25.350	25.600	24.300	24.550	24.550	4,726,300
2025-08-25	24.940	25.600	24.200	25.200	25.200	5,817,500
2025-08-22	23.050	25.010	23.050	24.680	24.680	6,192,137
2025-08-21	22.760	23.380	22.430	23.280	23.280	5,176,200
2025-08-20	22.180	22.840	22.100	22.800	22.800	4,536,700
2025-08-19	21.000	22.470	20.600	22.350	22.350	7,406,827
2025-08-18	22.000	22.600	20.480	21.000	21.000	10,182,600
2025-08-15	22.510	22.700	21.570	22.230	22.230	11,098,483
2025-08-14	21.690	23.750	21.620	22.700	22.700	14,129,500
2025-08-13	21.150	21.660	20.740	21.590	21.590	6,310,900
2025-08-12	20.800	21.130	20.010	21.010	21.010	7,489,000
2025-08-11	19.150	20.540	19.110	20.410	20.410	7,198,948
2025-08-08	18.360	19.480	18.210	19.140	19.140	7,546,300
2025-08-07	17.710	19.200	17.710	18.490	18.490	6,597,500
2025-08-06	18.490	18.490	17.260	17.820	17.820	3,748,300
2025-08-05	17.530	18.000	17.410	17.970	17.970	3,164,300
2025-08-04	17.470	17.600	17.190	17.530	17.530	2,505,400
2025-08-01	17.500	17.980	17.300	17.560	17.560	4,122,200
2025-07-31	17.650	17.770	17.230	17.530	17.530	3,779,400
2025-07-30	17.810	18.140	17.360	17.570	17.570	5,382,700
2025-07-29	18.400	18.760	17.630	18.050	18.050	8,968,500
2025-07-28	17.630	19.230	17.630	18.440	18.440	13,283,127
2025-07-25	17.040	17.620	17.020	17.480	17.480	6,011,000

← NewerPage 5 of 21 · 1,213 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.