Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.660	37.200	35.540	36.030	17.296	1,365,708
2022-05-10	34.580	35.900	34.200	35.700	17.138	1,111,390
2022-05-09	34.800	35.380	34.460	34.970	16.787	948,265
2022-05-06	34.090	35.100	33.440	34.700	16.658	1,219,562
2022-05-05	33.590	35.190	33.210	34.670	16.643	1,635,923
2022-04-29	32.580	34.160	32.580	33.730	16.192	1,848,548
2022-04-28	32.970	33.300	32.000	32.370	15.539	1,733,177
2022-04-27	31.370	33.200	30.700	33.080	15.880	2,437,044
2022-04-26	34.050	34.970	31.700	31.980	15.352	3,385,915
2022-04-25	39.900	40.000	34.620	34.700	16.658	4,320,800
2022-04-22	44.290	44.290	42.630	43.180	20.728	1,108,086
2022-04-21	45.750	46.400	44.240	44.300	21.266	977,459
2022-04-20	45.700	46.770	45.350	45.750	21.962	802,945
2022-04-19	44.790	46.140	44.500	45.940	22.053	891,588
2022-04-18	44.430	45.220	43.000	44.800	21.506	699,527
2022-04-15	45.410	45.410	44.430	44.450	21.338	847,466
2022-04-14	45.050	46.130	44.920	45.630	21.904	873,632
2022-04-13	45.470	45.590	44.230	44.880	21.544	829,783
2022-04-12	44.800	45.800	43.580	45.500	21.842	1,058,929
2022-04-11	46.880	47.440	44.500	44.800	21.506	1,260,323
2022-04-08	47.800	48.130	46.940	47.030	22.576	887,854
2022-04-07	49.180	49.380	47.840	47.890	22.989	919,608
2022-04-06	49.180	49.590	48.850	49.360	23.695	658,203
2022-04-01	49.020	49.490	48.900	49.330	23.681	796,169
2022-03-31	50.010	50.500	49.500	49.820	23.916	988,919
2022-03-30	49.510	50.450	49.220	50.220	24.108	766,573
2022-03-29	50.510	50.980	49.100	49.440	23.733	972,158
2022-03-28	51.500	52.180	50.180	50.490	24.237	1,490,740
2022-03-25	52.680	53.530	51.500	52.820	25.356	1,933,518
2022-03-24	51.620	52.270	50.650	51.960	24.943	1,247,130
2022-03-23	51.790	52.580	51.300	51.850	24.890	1,290,569
2022-03-22	51.710	52.280	51.100	51.380	24.665	1,118,166
2022-03-21	51.880	52.100	50.760	52.000	24.962	1,364,912
2022-03-18	51.060	52.180	50.510	51.590	24.765	1,499,166
2022-03-17	49.780	52.780	49.490	51.250	24.602	2,649,020
2022-03-16	50.000	50.000	46.690	49.230	23.632	2,862,656
2022-03-15	53.200	53.250	48.600	48.600	23.330	3,747,508
2022-03-14	56.830	56.830	53.210	53.250	25.562	2,294,822
2022-03-11	56.990	57.090	54.730	56.830	27.281	2,250,134
2022-03-10	58.480	59.500	57.220	57.950	27.818	2,713,386
2022-03-09	60.110	60.650	56.600	57.800	27.747	3,811,790
2022-03-08	63.520	66.500	59.610	62.180	29.849	5,208,588
2022-03-07	64.800	67.850	64.200	64.300	30.867	6,447,531
2022-03-04	62.150	64.290	61.480	62.980	30.233	3,928,326
2022-03-03	62.040	62.040	60.880	61.110	29.335	2,189,508
2022-03-02	60.070	62.200	59.590	62.100	29.811	3,562,025
2022-03-01	60.480	60.580	58.920	59.670	28.644	1,885,376
2022-02-28	63.240	63.880	60.000	60.490	29.038	2,849,279
2022-02-25	60.000	64.390	60.000	62.000	29.763	5,344,412
2022-02-24	61.610	61.980	58.110	58.730	28.193	3,616,380
2022-02-23	60.000	62.650	59.040	61.400	29.475	3,227,700
2022-02-22	60.000	66.980	60.000	61.560	29.551	5,117,587
2022-02-21	58.210	60.180	58.210	59.500	28.563	2,061,874
2022-02-18	57.300	58.990	56.570	58.990	28.318	1,841,129
2022-02-17	56.280	57.980	55.930	57.690	27.694	1,767,094
2022-02-16	56.880	56.880	55.790	56.400	27.074	1,180,096
2022-02-15	55.560	56.700	55.540	56.460	27.103	1,567,982
2022-02-14	54.400	56.320	54.090	55.310	26.551	1,562,457
2022-02-11	55.310	55.310	53.440	53.950	25.898	1,264,552
2022-02-10	55.790	56.440	55.180	55.410	26.599	1,150,561

← NewerPage 19 of 21 · 1,219 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.