Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	42.480	43.460	41.680	42.060	20.409	2,665,890
2023-04-28	40.930	41.700	40.410	41.580	20.176	1,930,302
2023-04-27	41.340	42.280	39.010	40.800	19.797	5,905,529
2023-04-26	41.210	44.180	40.920	42.610	20.675	2,755,946
2023-04-25	41.220	42.390	40.380	41.100	19.943	2,711,546
2023-04-24	40.540	42.240	40.540	41.720	20.244	1,640,284
2023-04-21	43.600	43.610	42.020	42.020	20.389	2,107,392
2023-04-20	43.770	43.850	42.800	43.230	20.976	2,009,397
2023-04-19	43.990	44.600	42.750	43.990	21.345	2,823,195
2023-04-18	44.520	46.190	43.150	43.410	21.064	3,922,310
2023-04-17	43.780	45.040	43.120	44.520	21.602	4,476,724
2023-04-14	40.900	44.660	40.900	44.440	21.563	7,383,220
2023-04-13	41.000	41.140	39.890	40.500	19.652	1,824,064
2023-04-12	40.930	41.550	39.900	40.470	19.637	1,701,213
2023-04-11	40.050	41.080	39.620	40.900	19.846	2,198,941
2023-04-10	40.350	40.600	39.910	40.070	19.443	1,287,841
2023-04-07	41.170	41.830	39.900	40.410	19.608	2,441,693
2023-04-06	40.210	42.280	39.800	41.630	20.200	3,963,074
2023-04-04	39.520	40.490	38.710	39.790	19.307	3,469,690
2023-04-03	40.140	40.450	39.410	39.520	19.176	3,205,068
2023-03-31	42.090	42.770	39.360	39.950	19.385	4,911,326
2023-03-30	42.490	42.700	41.410	41.960	20.360	1,350,636
2023-03-29	42.410	42.800	41.920	42.390	20.569	1,325,798
2023-03-28	42.990	43.420	42.350	42.350	20.549	2,036,312
2023-03-27	43.160	43.640	42.600	43.000	20.865	2,464,690
2023-03-24	43.700	45.500	43.470	43.730	21.219	4,134,959
2023-03-23	43.880	45.180	43.340	43.560	21.136	3,420,092
2023-03-22	43.880	44.060	42.810	43.710	21.209	2,723,876
2023-03-21	43.010	44.410	41.720	44.010	21.355	6,598,880
2023-03-20	39.800	44.500	39.730	43.010	20.869	9,840,446
2023-03-17	39.350	39.580	38.870	39.420	19.127	2,069,652
2023-03-16	40.200	40.300	39.000	39.350	19.094	2,206,916
2023-03-15	41.450	41.620	40.210	40.410	19.608	2,922,271
2023-03-14	41.480	42.440	40.500	41.660	20.214	6,205,432
2023-03-13	38.660	41.490	38.600	40.300	19.554	5,475,150
2023-03-10	39.100	39.490	38.020	38.110	18.492	2,570,130
2023-03-09	39.420	40.190	39.230	39.520	19.176	1,789,517
2023-03-08	40.300	40.390	39.010	39.390	19.113	2,336,137
2023-03-07	40.140	41.200	39.600	40.300	19.554	4,407,403
2023-03-06	38.250	40.880	37.760	40.140	19.477	5,394,884
2023-03-03	38.330	38.880	38.200	38.200	18.536	1,446,227
2023-03-02	39.280	39.580	38.300	38.330	18.599	2,604,928
2023-03-01	39.410	39.520	38.820	39.300	19.069	1,485,676
2023-02-28	38.430	39.420	38.000	39.120	18.982	1,697,328
2023-02-27	37.810	38.450	37.780	38.160	18.516	1,436,193
2023-02-24	39.060	39.300	37.980	38.230	18.550	1,852,421
2023-02-23	38.880	39.670	38.600	38.980	18.914	2,314,516
2023-02-22	38.660	39.290	38.000	39.020	18.933	2,332,517
2023-02-21	38.780	39.800	38.200	38.700	18.778	3,378,385
2023-02-20	37.980	38.920	37.440	38.760	18.807	3,187,352
2023-02-17	38.130	38.700	37.710	38.110	18.492	3,209,848
2023-02-16	39.840	40.000	37.600	38.130	18.502	4,743,323
2023-02-15	41.000	41.350	39.820	39.850	19.336	4,256,692
2023-02-14	41.600	42.130	40.910	41.110	19.948	2,992,163
2023-02-13	40.600	41.790	40.600	41.630	20.200	2,179,447
2023-02-10	41.810	42.420	40.910	41.370	20.074	3,413,394
2023-02-09	42.200	42.220	41.510	42.200	20.476	4,049,569
2023-02-08	41.300	42.880	39.390	42.510	20.627	10,630,438
2023-02-07	40.500	41.250	40.100	41.210	19.996	6,556,456
2023-02-06	41.850	42.000	39.800	40.370	19.588	6,769,702

← NewerPage 15 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.