Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.540	36.650	35.410	36.000	17.646	1,989,988
2023-07-28	35.080	35.500	34.670	35.290	17.298	1,208,149
2023-07-27	35.320	36.130	35.200	35.330	17.317	862,280
2023-07-26	35.890	36.320	35.410	35.690	17.494	1,183,857
2023-07-25	34.900	36.880	34.900	36.060	17.675	2,224,382
2023-07-24	35.800	35.800	34.840	34.900	17.106	1,244,796
2023-07-21	36.070	36.490	35.400	35.400	17.351	1,298,674
2023-07-20	36.520	36.660	35.750	35.920	17.606	1,215,004
2023-07-19	36.650	37.050	36.170	36.520	17.900	1,015,285
2023-07-18	36.710	37.000	36.280	36.380	17.832	1,190,015
2023-07-17	36.460	37.080	36.230	36.710	17.994	1,368,281
2023-07-14	37.120	37.560	36.720	36.930	18.101	1,567,412
2023-07-13	36.520	38.180	36.520	37.340	18.302	2,631,301
2023-07-12	36.470	36.900	36.130	36.520	17.900	1,234,286
2023-07-11	36.840	36.970	36.100	36.470	17.876	1,074,668
2023-07-10	36.180	37.110	36.180	36.620	17.949	1,749,478
2023-07-07	36.830	36.960	36.100	36.290	17.788	1,523,845
2023-07-06	37.530	37.530	36.380	36.600	17.940	2,668,402
2023-07-05	36.290	37.600	36.170	37.540	18.400	3,299,469
2023-07-04	36.600	37.420	36.120	36.490	17.886	1,752,847
2023-07-03	36.300	36.690	35.770	36.140	17.714	2,215,201
2023-06-30	35.400	36.490	35.080	35.720	17.508	1,815,489
2023-06-29	35.590	35.610	34.890	35.330	17.317	1,393,691
2023-06-28	35.480	35.480	34.570	35.340	17.322	1,331,663
2023-06-27	34.370	35.490	33.960	35.320	17.312	1,894,536
2023-06-26	34.720	34.970	33.760	33.850	16.592	1,645,812
2023-06-21	35.600	35.770	34.640	34.700	17.008	1,860,043
2023-06-20	35.380	35.760	34.970	35.530	17.415	2,318,879
2023-06-19	35.110	35.780	34.790	35.300	17.302	2,607,192
2023-06-16	35.480	35.490	34.910	35.110	17.209	1,609,171
2023-06-15	35.480	35.480	34.560	35.250	17.278	2,754,119
2023-06-14	35.000	35.520	34.730	35.400	17.351	1,881,543
2023-06-13	35.380	35.740	34.560	35.150	17.229	3,075,937
2023-06-12	36.860	37.070	35.310	35.380	17.342	4,371,090
2023-06-09	38.550	38.680	36.510	36.860	18.067	5,718,058
2023-06-08	39.130	39.880	38.010	38.680	18.959	2,997,282
2023-06-07	39.950	39.960	39.220	39.300	19.263	995,484
2023-06-06	40.530	40.670	39.810	39.950	19.582	1,358,699
2023-06-05	41.500	41.500	40.490	40.550	19.876	1,587,012
2023-06-02	39.300	41.010	39.300	41.000	20.096	2,846,247
2023-06-01	39.400	39.700	38.700	39.200	19.214	1,287,267
2023-05-31	39.310	39.800	38.670	38.800	19.018	1,361,925
2023-05-30	40.500	40.500	39.300	39.760	19.292	1,588,919
2023-05-29	40.500	40.550	39.750	40.110	19.462	629,767
2023-05-26	39.730	40.390	39.080	40.380	19.593	1,238,804
2023-05-25	40.150	40.390	39.450	39.730	19.278	1,292,228
2023-05-24	40.720	41.000	40.040	40.150	19.482	1,312,402
2023-05-23	40.980	41.170	40.470	40.670	19.734	1,024,703
2023-05-22	41.260	41.320	40.080	40.730	19.763	1,375,837
2023-05-19	41.500	41.500	40.400	41.160	19.972	1,245,146
2023-05-18	40.890	41.350	40.510	41.050	19.918	1,540,168
2023-05-17	39.980	41.430	39.620	40.880	19.836	2,263,135
2023-05-16	39.200	41.170	39.200	40.000	19.409	1,285,368
2023-05-15	38.650	39.790	38.600	39.630	19.229	1,450,164
2023-05-12	40.420	40.600	38.600	38.600	18.730	1,893,542
2023-05-11	40.770	41.670	40.410	40.580	19.690	1,354,752
2023-05-10	40.200	41.050	39.730	40.680	19.739	1,368,865
2023-05-09	40.100	40.920	39.620	40.010	19.414	1,369,844
2023-05-08	40.290	40.490	39.510	40.490	19.647	1,534,156
2023-05-05	41.660	42.490	39.500	40.000	19.409	4,088,393

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5600 CNY
2025-06-04	0.4000 CNY
2024-05-29	0.3000 CNY
2023-05-31	0.4000 CNY
2022-06-08	0.4000 CNY

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