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
2026-10-21	12.970	13.180	12.760	12.820	12.820	1,793,400
2026-10-20	12.910	13.130	12.830	12.970	12.970	1,084,500
2026-10-19	12.760	12.990	12.740	12.960	12.960	1,251,500
2026-10-16	12.870	13.090	12.690	12.900	12.900	2,375,800
2026-10-15	13.080	13.140	12.680	12.760	12.760	2,662,836
2026-10-14	13.410	13.540	13.210	13.250	13.250	1,365,200
2026-10-13	13.200	13.430	12.950	13.400	13.400	2,166,457
2026-10-12	13.640	13.660	13.270	13.290	13.290	2,747,708
2026-10-09	13.670	13.700	13.220	13.640	13.640	2,431,545
2026-10-08	13.220	13.850	13.090	13.770	13.770	4,913,394
2026-09-30	13.220	13.330	13.080	13.220	13.220	1,350,079
2026-09-29	13.130	13.320	13.040	13.220	13.220	1,795,238
2026-09-28	13.460	13.460	13.070	13.220	13.220	2,399,000
2026-09-24	13.680	13.880	13.320	13.320	13.320	2,028,800
2026-09-23	13.450	13.890	13.420	13.550	13.550	2,276,800
2026-09-22	13.480	13.660	13.430	13.520	13.520	2,060,400
2026-09-21	13.170	13.510	13.090	13.470	13.470	3,457,704
2026-09-18	13.040	13.280	13.040	13.120	13.120	2,737,200
2026-09-17	12.940	13.040	12.800	13.000	13.000	2,310,200
2026-09-16	13.150	13.230	12.950	13.000	13.000	3,434,735
2026-09-15	13.770	13.870	13.080	13.140	13.140	3,913,024
2026-09-14	13.230	13.780	13.160	13.690	13.690	3,458,965
2026-09-11	13.480	13.570	13.120	13.240	13.240	2,030,400
2026-09-10	13.770	13.880	13.530	13.540	13.540	1,575,100
2026-09-09	14.030	14.040	13.720	13.850	13.850	1,713,100
2026-09-08	13.880	13.980	13.750	13.980	13.980	2,025,600
2026-09-07	13.710	13.950	13.560	13.880	13.880	2,360,400
2026-09-04	13.710	13.880	13.500	13.560	13.560	2,473,300
2026-09-03	13.980	13.990	13.620	13.650	13.650	2,529,300
2026-09-02	13.980	14.010	13.780	13.880	13.880	1,976,900
2026-09-01	13.850	14.100	13.840	14.060	14.060	3,341,500
2026-08-31	14.000	14.040	13.800	13.920	13.920	3,385,700
2026-08-28	13.720	13.930	13.630	13.760	13.760	3,000,599
2026-08-27	13.650	13.840	13.500	13.710	13.710	3,281,900
2026-08-26	13.390	13.800	13.390	13.690	13.690	4,439,900
2026-08-25	12.720	13.560	12.690	13.340	13.340	5,555,400
2026-08-24	13.130	13.190	12.680	12.790	12.790	4,171,059
2026-08-21	13.680	13.690	13.000	13.030	13.030	6,912,555
2026-08-20	14.470	14.610	13.580	13.660	13.660	12,480,447
2026-08-19	13.280	14.660	13.270	14.660	14.660	8,921,565
2026-08-18	13.910	14.000	13.230	13.330	13.330	4,199,000
2026-08-17	13.500	13.970	13.210	13.910	13.910	3,371,200
2026-08-14	13.600	13.650	13.310	13.470	13.470	1,874,700
2026-08-13	13.460	13.710	13.380	13.480	13.480	2,131,800
2026-08-12	13.430	13.500	13.340	13.450	13.450	1,083,900
2026-08-11	13.430	13.480	13.270	13.400	13.400	1,113,700
2026-08-10	13.270	13.480	13.220	13.430	13.430	1,194,225
2026-08-07	13.340	13.400	13.120	13.270	13.270	1,041,425
2026-08-06	13.410	13.440	13.180	13.400	13.400	1,387,600
2026-08-05	13.400	13.470	13.280	13.420	13.420	1,491,000
2026-08-04	13.490	13.490	13.300	13.400	13.400	1,410,100
2026-08-03	12.900	13.550	12.880	13.440	13.440	3,075,725
2026-07-31	12.710	13.040	12.710	12.900	12.900	1,922,152
2026-07-30	13.200	13.290	12.740	12.820	12.820	2,317,100
2026-07-29	12.680	13.250	12.680	13.200	13.200	2,612,200
2026-07-28	12.500	12.850	12.480	12.750	12.750	1,671,800
2026-07-27	12.270	12.640	12.220	12.580	12.580	1,626,200
2026-07-24	12.450	12.480	12.180	12.270	12.270	1,961,200
2026-07-23	12.340	12.530	12.260	12.520	12.520	1,742,300
2026-07-22	12.640	12.680	12.340	12.340	12.340	1,803,200

Page 1 of 3 · 121 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.