Hootech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 63.920 | 69.220 | 63.610 | 68.010 | 32.648 | 5,722,888 |
| 2021-11-08 | 61.770 | 63.000 | 61.010 | 62.980 | 30.233 | 2,120,083 |
| 2021-11-05 | 62.500 | 62.950 | 61.010 | 61.190 | 29.374 | 2,124,385 |
| 2021-11-04 | 61.500 | 62.680 | 61.200 | 62.440 | 29.974 | 1,366,904 |
| 2021-11-03 | 61.980 | 62.410 | 60.700 | 61.400 | 29.475 | 1,561,273 |
| 2021-11-02 | 64.480 | 64.840 | 61.790 | 61.990 | 29.758 | 2,133,046 |
| 2021-11-01 | 62.180 | 64.750 | 62.000 | 64.190 | 30.814 | 2,037,214 |
| 2021-10-29 | 61.520 | 63.560 | 61.520 | 62.450 | 29.979 | 1,336,273 |
| 2021-10-28 | 65.200 | 65.270 | 61.380 | 61.520 | 29.532 | 2,563,468 |
| 2021-10-27 | 64.910 | 66.100 | 64.010 | 65.290 | 31.342 | 2,561,304 |
| 2021-10-26 | 66.160 | 67.580 | 65.920 | 66.500 | 31.923 | 3,627,566 |
| 2021-10-25 | 63.560 | 65.150 | 62.690 | 64.100 | 30.771 | 1,673,118 |
| 2021-10-22 | 66.300 | 66.300 | 63.830 | 63.970 | 30.708 | 1,967,981 |
| 2021-10-21 | 66.000 | 66.830 | 65.210 | 66.080 | 31.721 | 1,697,993 |
| 2021-10-20 | 68.000 | 68.230 | 65.610 | 65.910 | 31.640 | 2,800,453 |
| 2021-10-19 | 68.510 | 69.050 | 67.280 | 68.510 | 32.888 | 2,302,294 |
| 2021-10-18 | 67.680 | 70.850 | 66.960 | 69.370 | 33.301 | 3,164,131 |
| 2021-10-15 | 65.850 | 66.650 | 65.620 | 66.530 | 31.937 | 1,709,700 |
| 2021-10-14 | 65.280 | 66.780 | 64.700 | 66.260 | 31.808 | 2,076,863 |
← NewerPage 21 of 21 · 1,219 trading days
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.