Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.100	27.470	26.930	27.220	13.208	2,293,474
2022-11-02	27.090	27.540	26.790	27.300	13.247	3,324,971
2022-11-01	26.790	27.140	26.450	27.120	13.159	2,528,090
2022-10-31	25.990	26.550	25.570	26.310	12.766	2,060,246
2022-10-28	27.510	27.790	25.900	25.950	12.592	3,112,421
2022-10-27	26.790	28.080	26.790	27.580	13.382	4,609,800
2022-10-26	25.460	26.940	25.440	26.730	12.970	3,830,616
2022-10-25	25.460	25.550	24.520	25.290	12.271	2,232,947
2022-10-24	25.940	26.570	25.260	25.400	12.325	2,138,750
2022-10-21	25.880	26.210	25.560	25.880	12.558	1,537,188
2022-10-20	26.020	26.400	25.870	26.010	12.621	1,909,680
2022-10-19	26.440	26.820	26.010	26.240	12.732	1,595,477
2022-10-18	26.790	26.940	26.420	26.660	12.936	1,957,438
2022-10-17	26.090	26.690	25.910	26.620	12.917	1,724,551
2022-10-14	25.990	26.400	25.880	26.180	12.703	1,893,810
2022-10-13	25.420	26.000	25.180	25.610	12.427	1,589,824
2022-10-12	24.660	25.480	24.400	25.440	12.344	1,908,622
2022-10-11	24.520	24.830	24.300	24.690	11.980	1,192,279
2022-10-10	25.240	25.490	24.410	24.590	11.932	1,488,604
2022-09-30	25.600	25.750	25.120	25.140	12.199	1,002,606
2022-09-29	26.470	26.470	25.430	25.500	12.373	1,516,028
2022-09-28	27.090	27.100	25.950	26.030	12.630	1,511,356
2022-09-27	25.830	27.090	25.830	27.080	13.140	2,020,328
2022-09-26	26.890	26.890	25.680	25.830	12.533	2,146,980
2022-09-23	28.270	28.270	26.950	27.070	13.135	1,744,254
2022-09-22	27.810	28.450	27.810	28.160	13.664	1,224,243
2022-09-21	27.640	28.230	27.220	28.150	13.659	1,613,501
2022-09-20	27.120	27.740	27.100	27.670	13.426	1,359,742
2022-09-19	27.880	27.880	26.860	26.900	13.053	1,643,028
2022-09-16	28.900	28.900	27.720	27.880	13.528	2,076,551
2022-09-15	29.940	29.940	28.450	28.760	13.955	2,306,925
2022-09-14	29.560	29.870	29.460	29.740	14.431	1,139,914
2022-09-13	29.960	30.400	29.900	30.170	14.639	1,189,725
2022-09-09	30.100	30.100	29.620	29.960	14.537	1,315,955
2022-09-08	30.190	30.300	29.680	29.800	14.460	1,544,485
2022-09-07	29.560	30.430	29.300	30.190	14.649	2,752,771
2022-09-06	28.800	29.700	28.730	29.590	14.358	2,891,650
2022-09-05	28.880	28.960	28.360	28.690	13.921	1,723,820
2022-09-02	29.000	29.140	28.580	28.780	13.965	1,576,792
2022-09-01	28.970	29.190	28.720	28.780	13.965	1,080,785
2022-08-31	29.680	29.680	28.560	28.720	13.936	2,126,168
2022-08-30	29.690	30.200	29.410	29.650	14.387	1,476,854
2022-08-29	29.210	29.870	28.920	29.820	14.469	1,645,929
2022-08-26	29.630	30.100	29.460	29.510	14.319	1,822,768
2022-08-25	29.910	30.170	29.300	29.530	14.329	1,850,181
2022-08-24	31.560	31.630	29.810	29.810	14.465	2,989,756
2022-08-23	31.650	31.760	31.070	31.210	15.144	1,748,911
2022-08-22	31.400	31.760	30.750	31.650	15.357	2,276,653
2022-08-19	32.220	32.530	31.450	31.530	15.299	2,943,018
2022-08-18	32.420	32.580	32.210	32.220	15.634	2,114,644
2022-08-17	32.820	33.070	32.210	32.580	15.809	2,501,383
2022-08-16	32.640	33.290	32.360	32.870	15.949	2,725,707
2022-08-15	32.990	32.990	32.310	32.530	15.784	2,622,895
2022-08-12	33.600	33.740	32.910	32.950	15.988	3,059,659
2022-08-11	33.230	33.760	32.900	33.750	16.376	2,954,112
2022-08-10	33.000	33.870	32.830	33.100	16.061	3,571,549
2022-08-09	33.450	33.790	32.770	33.250	16.134	2,925,782
2022-08-08	33.070	33.650	32.850	33.580	16.294	2,246,579
2022-08-05	32.920	33.480	32.570	33.230	16.124	2,560,881
2022-08-04	33.000	34.150	32.270	32.800	15.915	2,606,935

← NewerPage 17 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.