Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.330	55.790	54.710	55.790	26.782	1,073,352
2022-02-08	54.380	55.460	54.010	55.270	26.532	985,509
2022-02-07	54.500	55.200	54.310	54.500	26.162	1,054,399
2022-01-28	53.840	54.330	52.700	53.730	25.793	878,091
2022-01-27	54.580	55.860	52.810	52.960	25.423	1,261,060
2022-01-26	54.950	55.550	53.830	54.580	26.201	944,865
2022-01-25	57.010	57.130	54.260	54.610	26.215	1,304,899
2022-01-24	56.260	57.200	55.610	57.050	27.386	906,305
2022-01-21	57.620	57.630	56.200	56.260	27.007	1,503,768
2022-01-20	60.320	60.500	57.090	57.640	27.670	2,116,223
2022-01-19	60.800	60.800	59.800	60.000	28.803	1,525,987
2022-01-18	61.200	62.090	60.650	61.000	29.283	1,697,526
2022-01-17	60.800	61.770	59.510	61.300	29.427	3,473,116
2022-01-14	62.220	62.730	61.500	61.890	29.710	1,246,168
2022-01-13	64.090	64.090	62.120	62.320	29.916	1,594,162
2022-01-12	63.560	64.500	63.560	64.030	30.737	1,438,883
2022-01-11	61.980	63.980	61.680	63.560	30.512	1,996,083
2022-01-10	61.910	62.410	61.100	62.090	29.806	1,028,919
2022-01-07	63.500	63.900	61.460	61.580	29.561	1,807,655
2022-01-06	62.010	63.530	61.890	63.230	30.353	1,255,822
2022-01-05	63.700	64.370	61.860	62.090	29.806	1,685,035
2022-01-04	64.490	64.500	63.400	64.000	30.723	772,563
2021-12-31	64.960	65.160	63.400	63.910	30.680	1,954,935
2021-12-30	64.450	65.560	64.450	64.910	31.160	1,043,088
2021-12-29	63.910	64.720	63.250	64.230	30.833	855,344
2021-12-28	63.220	63.940	63.080	63.910	30.680	725,762
2021-12-27	62.220	63.880	62.220	63.500	30.483	1,010,448
2021-12-24	64.740	65.110	62.670	62.690	30.094	1,842,756
2021-12-23	65.030	65.760	64.520	64.790	31.102	1,543,147
2021-12-22	66.500	66.500	64.600	64.900	31.155	2,300,256
2021-12-21	66.120	66.790	65.750	66.070	31.716	1,626,694
2021-12-20	66.330	67.390	63.800	67.000	32.163	3,597,060
2021-12-17	70.000	70.150	67.240	67.240	32.278	2,749,770
2021-12-16	68.100	69.680	67.020	69.650	33.435	2,775,297
2021-12-15	68.800	69.300	67.400	67.400	32.355	1,947,746
2021-12-14	68.000	68.940	67.610	68.800	33.027	1,867,909
2021-12-13	67.510	68.990	66.810	68.550	32.907	2,499,878
2021-12-10	68.490	68.920	67.370	67.750	32.523	3,076,161
2021-12-09	70.900	70.900	68.500	68.820	33.037	3,355,212
2021-12-08	70.000	72.160	69.520	70.910	34.040	2,768,735
2021-12-07	78.000	78.000	70.080	70.560	33.872	6,230,406
2021-12-06	73.940	79.450	73.740	76.500	36.723	7,579,649
2021-12-03	70.980	74.430	69.780	74.270	35.653	4,294,279
2021-12-02	72.980	72.980	70.570	71.030	34.097	2,451,544
2021-12-01	70.430	74.570	69.400	72.960	35.024	4,869,794
2021-11-30	69.280	73.180	69.180	70.430	33.809	3,717,343
2021-11-29	68.400	70.500	67.200	68.800	33.027	2,768,501
2021-11-26	70.200	71.800	69.220	69.930	33.569	2,397,225
2021-11-25	72.960	72.960	70.320	70.320	33.757	3,102,052
2021-11-24	70.500	72.610	70.260	72.610	34.856	3,113,271
2021-11-23	72.000	72.210	70.170	70.720	33.949	3,161,883
2021-11-22	72.900	73.660	71.490	72.210	34.664	3,474,343
2021-11-19	70.000	73.730	69.380	72.850	34.971	4,712,420
2021-11-18	68.780	70.460	68.720	69.940	33.574	3,456,115
2021-11-17	66.810	68.500	66.810	68.380	32.825	2,221,665
2021-11-16	69.390	69.450	66.880	67.080	32.201	1,795,797
2021-11-15	68.560	69.900	66.520	68.820	33.037	2,564,930
2021-11-12	68.940	69.480	68.150	69.140	33.190	2,339,973
2021-11-11	67.450	70.370	67.450	69.800	33.507	3,700,152
2021-11-10	66.990	68.190	66.500	67.660	32.480	2,535,320

← NewerPage 20 of 21 · 1,212 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.