Hangzhou Hota M&E Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.840	37.510	36.290	37.390	25.589	2,194,220
2025-04-25	36.300	37.360	35.960	37.060	25.363	3,310,267
2025-04-24	35.220	36.660	35.200	36.410	24.919	3,683,120
2025-04-23	34.350	35.620	34.310	35.550	24.330	2,200,031
2025-04-22	33.640	34.470	33.000	34.400	23.543	1,406,580
2025-04-21	33.000	33.890	32.780	33.870	23.180	1,225,560
2025-04-18	32.700	33.500	32.360	33.000	22.585	603,960
2025-04-17	32.500	33.120	32.460	32.860	22.489	645,052
2025-04-16	32.440	32.760	32.200	32.650	22.345	622,580
2025-04-15	31.390	32.440	31.300	32.400	22.174	641,900
2025-04-14	31.100	31.510	30.750	31.380	21.476	493,360
2025-04-11	31.010	31.010	30.610	30.750	21.045	332,500
2025-04-10	30.000	31.160	30.000	30.700	21.011	780,500
2025-04-09	29.090	29.650	26.990	29.600	20.258	704,900
2025-04-08	29.260	29.920	28.620	28.960	19.820	691,040
2025-04-07	32.000	32.000	29.250	29.260	20.025	969,458
2025-04-03	32.600	33.100	32.300	32.500	22.243	970,480
2025-04-02	33.020	33.690	32.730	32.850	22.482	1,400,560
2025-04-01	32.270	33.290	32.270	33.190	22.715	1,246,140
2025-03-31	32.790	32.960	32.100	32.410	22.181	852,600
2025-03-28	32.580	32.980	32.120	32.680	22.366	856,660
2025-03-27	33.320	33.330	32.630	32.650	22.345	1,045,520
2025-03-26	33.290	33.880	32.800	33.550	22.961	1,796,900
2025-03-25	32.740	33.090	32.200	33.050	22.619	672,700
2025-03-24	33.860	33.980	32.020	32.660	22.352	1,293,880
2025-03-21	34.310	34.370	33.680	33.880	23.187	1,147,440
2025-03-20	34.580	34.960	33.950	34.230	23.427	2,174,200
2025-03-19	34.580	34.760	34.200	34.460	23.584	1,337,700
2025-03-18	33.980	34.540	33.950	34.520	23.625	1,030,960
2025-03-17	33.750	34.100	33.610	33.930	23.221	806,593
2025-03-14	33.750	33.800	33.100	33.680	23.050	1,101,100
2025-03-13	34.830	35.180	33.450	33.710	23.071	1,570,839
2025-03-12	34.510	34.850	33.730	34.630	23.700	1,449,730
2025-03-11	34.500	34.800	34.140	34.450	23.577	817,693
2025-03-10	33.790	34.800	33.650	34.520	23.625	2,006,081
2025-03-07	33.460	34.160	33.030	33.800	23.132	1,173,832
2025-03-06	32.920	33.670	32.700	33.470	22.906	981,820
2025-03-05	33.490	33.570	32.710	32.920	22.530	1,330,099
2025-03-04	32.800	33.500	32.520	33.340	22.818	1,205,535
2025-03-03	32.480	32.880	32.440	32.700	22.380	485,100
2025-02-28	33.420	33.470	32.350	32.480	22.229	909,300
2025-02-27	33.220	33.600	32.860	33.420	22.872	1,636,770
2025-02-26	32.980	33.500	32.970	33.220	22.735	799,400
2025-02-25	33.400	33.400	32.720	32.930	22.537	543,340
2025-02-24	33.490	33.650	33.110	33.340	22.818	796,786
2025-02-21	33.800	33.800	33.210	33.380	22.845	1,067,780
2025-02-20	34.100	34.490	33.710	33.730	23.085	1,277,640
2025-02-19	34.090	34.280	33.430	34.100	23.338	2,161,320
2025-02-18	34.290	34.420	33.710	33.810	23.139	1,767,500
2025-02-17	33.920	34.490	33.500	34.250	23.440	1,515,360
2025-02-14	34.100	34.380	33.460	33.920	23.215	1,750,840
2025-02-13	34.010	34.500	33.840	34.080	23.324	1,427,860
2025-02-12	34.990	34.990	33.830	34.200	23.406	2,123,305
2025-02-11	33.980	34.960	33.770	34.760	23.789	2,686,740
2025-02-10	34.200	34.490	33.510	34.030	23.290	1,332,520
2025-02-07	33.870	34.400	33.700	34.010	23.276	1,610,700
2025-02-06	33.550	33.870	33.020	33.680	23.050	1,302,560
2025-02-05	34.100	34.100	32.720	33.390	22.852	1,165,080
2025-01-27	34.050	34.450	33.400	33.700	23.064	1,093,960
2025-01-24	34.730	34.730	33.830	34.050	23.303	1,311,520

← NewerPage 7 of 15 · 889 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3120 CNY
2025-05-22	1.2220 CNY
2024-04-22	1.2500 CNY
2023-05-22	1.2500 CNY

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