Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	42.270	42.370	41.220	42.030	20.394	5,554,238
2023-02-02	45.080	45.230	41.810	42.180	20.467	13,449,314
2023-02-01	38.980	45.880	38.860	45.710	22.180	14,691,858
2023-01-31	38.250	38.750	37.550	38.230	18.550	3,182,716
2023-01-30	39.010	39.780	37.800	38.250	18.560	4,470,179
2023-01-20	37.120	40.280	37.120	38.940	18.895	4,884,041
2023-01-19	37.040	37.510	36.770	36.980	17.944	1,960,201
2023-01-18	37.600	37.600	35.900	37.060	17.982	3,218,908
2023-01-17	38.140	38.660	37.010	37.340	18.118	4,197,257
2023-01-16	37.720	39.180	36.950	38.200	18.536	7,570,364
2023-01-13	41.530	42.800	37.400	37.590	18.240	9,147,278
2023-01-12	41.560	41.560	40.410	40.990	19.889	2,659,104
2023-01-11	42.910	42.910	40.640	40.800	19.797	4,569,218
2023-01-10	42.800	43.680	41.940	42.350	20.549	4,557,980
2023-01-09	40.250	43.110	40.250	42.860	20.797	6,704,621
2023-01-06	41.560	42.200	39.910	40.160	19.487	8,514,502
2023-01-05	44.210	46.200	42.300	42.360	20.554	5,042,176
2023-01-04	43.510	44.440	43.140	44.000	21.350	2,819,379
2023-01-03	42.000	44.800	41.120	44.000	21.350	5,660,513
2022-12-30	40.330	43.320	39.870	42.000	20.379	5,291,678
2022-12-29	39.410	40.980	39.000	40.140	19.477	2,882,234
2022-12-28	40.390	40.610	39.270	39.500	19.166	2,729,507
2022-12-27	37.800	40.880	37.450	40.780	19.787	4,899,739
2022-12-26	38.200	38.300	37.200	37.760	18.322	2,020,626
2022-12-23	37.320	38.430	36.710	38.300	18.584	2,734,592
2022-12-22	38.570	38.830	37.110	37.470	18.181	2,599,477
2022-12-21	39.800	40.200	37.770	37.800	18.341	3,975,669
2022-12-20	37.660	38.910	37.490	38.660	18.759	2,966,712
2022-12-19	38.330	39.260	37.500	38.060	18.468	3,542,157
2022-12-16	39.900	39.990	38.110	38.300	18.584	5,150,699
2022-12-15	40.850	40.890	39.660	40.300	19.554	4,697,435
2022-12-14	38.160	40.970	38.040	40.800	19.797	7,723,201
2022-12-13	39.980	39.980	37.930	38.160	18.516	4,994,499
2022-12-12	38.260	39.970	37.370	39.200	19.021	8,490,857
2022-12-09	36.300	39.800	36.300	38.990	18.919	11,357,496
2022-12-08	34.350	37.000	34.180	35.990	17.463	7,371,450
2022-12-07	34.730	35.850	34.240	34.350	16.667	4,845,606
2022-12-06	36.280	36.280	34.700	34.950	16.959	6,295,653
2022-12-05	35.220	36.880	34.340	36.730	17.822	9,256,750
2022-12-02	34.290	35.620	34.010	35.330	17.143	7,684,123
2022-12-01	33.000	34.650	33.000	33.630	16.318	6,334,890
2022-11-30	33.000	33.500	32.250	32.580	15.809	3,074,064
2022-11-29	33.100	33.320	32.590	33.060	16.041	2,754,925
2022-11-28	32.310	33.130	32.020	33.010	16.017	2,726,222
2022-11-25	33.730	33.940	32.660	32.940	15.983	3,583,803
2022-11-24	32.920	34.180	32.530	33.950	16.473	5,251,155
2022-11-23	35.110	35.110	32.390	33.070	16.046	6,248,342
2022-11-22	34.500	36.240	34.050	34.520	16.750	10,847,888
2022-11-21	31.900	34.480	31.760	34.010	16.502	10,021,654
2022-11-18	32.360	32.360	31.530	31.590	15.328	4,740,071
2022-11-17	33.300	33.330	31.910	32.190	15.619	4,416,522
2022-11-16	33.430	33.590	32.260	32.700	15.867	6,840,850
2022-11-15	31.170	33.500	30.890	33.430	16.221	10,520,007
2022-11-14	32.730	33.270	30.650	31.130	15.105	11,746,227
2022-11-11	35.000	36.610	32.320	33.270	16.143	15,642,861
2022-11-10	32.900	35.490	32.400	33.350	16.182	14,905,754
2022-11-09	30.570	34.000	30.310	34.000	16.498	17,467,957
2022-11-08	28.290	31.980	28.240	31.040	15.061	13,334,081
2022-11-07	28.060	28.830	28.060	28.450	13.805	4,119,355
2022-11-04	27.010	28.140	26.960	28.020	13.596	3,773,860

← NewerPage 16 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.