Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	32.110	33.940	32.110	32.900	15.964	3,970,117
2022-08-02	34.530	34.790	31.530	32.200	15.624	5,069,763
2022-08-01	35.060	35.190	34.510	34.800	16.886	2,591,770
2022-07-29	35.550	35.730	34.910	35.000	16.983	2,795,663
2022-07-28	36.090	36.360	35.380	35.590	17.269	3,845,073
2022-07-27	34.510	35.980	34.510	35.860	17.400	4,991,006
2022-07-26	35.000	35.350	34.470	34.730	16.852	3,924,662
2022-07-25	36.540	37.940	35.130	35.370	17.162	7,506,262
2022-07-22	34.140	37.700	34.100	36.350	17.638	8,807,036
2022-07-21	34.620	34.740	33.930	33.970	16.483	1,191,190
2022-07-20	34.990	35.000	34.400	34.470	16.726	1,274,978
2022-07-19	34.000	34.890	33.520	34.730	16.852	1,734,284
2022-07-18	32.060	33.950	32.060	33.890	16.444	1,872,037
2022-07-15	33.400	33.530	32.540	32.550	15.794	1,371,902
2022-07-14	33.120	33.780	32.710	33.400	16.206	1,039,409
2022-07-13	32.880	33.280	32.510	33.160	16.090	861,090
2022-07-12	33.700	33.700	32.800	32.800	15.915	1,290,234
2022-07-11	34.220	34.290	33.430	33.730	16.367	1,267,957
2022-07-08	34.410	34.790	34.160	34.350	16.667	1,215,913
2022-07-07	34.880	35.210	34.060	34.250	16.619	1,519,458
2022-07-06	35.250	35.400	34.340	34.660	16.818	1,512,343
2022-07-05	36.250	36.880	34.580	35.130	17.046	2,545,210
2022-07-04	36.310	36.450	35.400	36.280	17.604	1,449,278
2022-07-01	37.000	37.000	36.270	36.310	17.618	1,703,547
2022-06-30	36.800	37.160	36.500	36.880	17.895	1,953,359
2022-06-29	38.590	38.590	36.800	36.800	17.856	3,066,463
2022-06-28	38.850	39.170	38.300	38.600	18.730	2,531,406
2022-06-27	38.800	40.000	37.900	38.350	18.608	3,618,173
2022-06-24	36.700	38.880	36.500	38.880	18.865	4,354,777
2022-06-23	36.300	36.800	35.700	36.800	17.856	1,739,835
2022-06-22	37.480	37.600	36.180	36.190	17.560	1,470,785
2022-06-21	37.940	38.190	36.860	37.240	18.070	1,680,551
2022-06-20	37.290	38.320	37.010	37.880	18.380	2,201,021
2022-06-17	36.450	37.600	36.020	37.290	18.094	2,139,118
2022-06-16	36.020	37.500	36.020	36.720	17.817	2,207,303
2022-06-15	36.920	37.160	36.260	36.300	17.614	2,209,880
2022-06-14	38.200	38.200	36.250	36.920	17.914	2,398,849
2022-06-13	36.390	38.470	36.260	38.270	18.569	3,290,067
2022-06-10	35.120	36.580	34.780	36.470	17.696	1,921,429
2022-06-09	36.740	36.740	34.780	35.060	17.012	2,124,981
2022-06-08	37.050	37.450	35.700	36.360	17.643	2,173,520
2022-06-07	38.820	38.820	37.100	37.470	17.987	2,382,050
2022-06-06	36.740	39.000	36.740	38.820	18.635	2,702,465
2022-06-02	35.560	36.930	35.210	36.860	17.694	2,013,637
2022-06-01	35.500	36.210	35.200	35.670	17.123	1,443,065
2022-05-31	35.680	35.730	34.450	35.570	17.075	1,200,494
2022-05-30	36.300	36.300	34.940	35.710	17.142	1,020,017
2022-05-27	35.700	36.940	35.660	35.840	17.205	1,484,674
2022-05-26	35.880	36.420	34.200	35.850	17.210	1,713,426
2022-05-25	35.020	35.660	34.400	35.520	17.051	1,761,506
2022-05-24	37.050	37.650	34.780	34.790	16.701	2,307,065
2022-05-23	37.470	38.290	37.060	37.450	17.978	1,763,245
2022-05-20	36.760	37.880	36.710	37.590	18.045	1,536,212
2022-05-19	36.440	37.040	36.030	36.580	17.560	1,330,406
2022-05-18	36.690	37.420	36.410	36.680	17.608	717,732
2022-05-17	36.880	37.000	35.950	36.690	17.613	860,824
2022-05-16	37.050	37.760	36.240	36.420	17.483	1,070,622
2022-05-13	37.120	37.440	36.200	36.740	17.637	1,119,991
2022-05-12	35.910	37.300	35.830	37.120	17.819	1,398,132
2022-05-11	35.660	37.200	35.540	36.030	17.296	1,365,708

← NewerPage 18 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.