Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.400	15.410	14.750	14.890	14.890	8,613,900
2024-07-26	15.140	15.710	15.040	15.410	15.410	8,664,931
2024-07-25	14.900	15.580	14.680	15.190	15.190	10,620,319
2024-07-24	14.960	15.240	14.700	14.760	14.760	7,953,160
2024-07-23	15.680	15.680	15.130	15.160	15.160	6,512,960
2024-07-22	15.270	15.940	15.200	15.710	15.710	11,612,600
2024-07-19	15.190	15.640	15.100	15.380	15.380	12,067,278
2024-07-18	14.490	15.960	14.410	15.180	15.180	16,583,765
2024-07-17	14.550	14.830	14.380	14.650	14.650	6,371,000
2024-07-16	14.700	14.800	14.330	14.550	14.550	7,483,736
2024-07-15	14.650	14.900	14.450	14.790	14.790	9,326,100
2024-07-12	14.120	15.040	13.980	14.890	14.890	17,029,568
2024-07-11	14.190	14.220	13.840	14.000	14.000	11,886,797
2024-07-10	13.960	14.300	13.750	13.890	13.890	5,489,649
2024-07-09	13.770	14.050	13.500	13.960	13.960	7,336,655
2024-07-08	14.250	14.260	13.680	13.750	13.750	4,146,000
2024-07-05	14.070	14.070	14.070	14.070	14.070	0
2024-07-04	14.630	14.640	13.980	14.070	14.070	8,614,100
2024-07-03	15.010	15.010	14.510	14.540	14.540	5,562,500
2024-07-02	15.420	15.420	14.870	14.900	14.900	6,205,353
2024-07-01	15.340	15.590	14.770	15.370	15.370	8,207,500
2024-06-28	15.580	15.730	15.270	15.330	15.330	5,142,152
2024-06-27	16.020	16.070	15.550	15.580	15.580	3,701,411
2024-06-26	15.950	16.130	15.560	16.070	16.070	3,629,549
2024-06-25	16.050	16.100	15.600	15.800	15.800	4,412,296
2024-06-24	16.620	16.620	15.920	15.930	15.930	6,375,619
2024-06-21	16.550	16.970	16.470	16.750	16.750	3,800,079
2024-06-20	17.420	17.420	16.540	16.550	16.550	8,887,785
2024-06-19	18.380	18.380	17.420	17.430	17.430	10,276,293
2024-06-18	18.200	18.550	17.550	18.420	18.420	10,523,461
2024-06-17	18.440	18.750	18.020	18.150	18.150	6,198,620
2024-06-14	18.000	18.500	17.920	18.330	18.330	6,851,161
2024-06-13	18.200	18.200	17.610	18.160	18.160	5,031,267
2024-06-12	18.160	18.880	18.060	18.070	18.070	7,237,300
2024-06-11	17.480	18.310	17.130	18.150	18.150	5,893,595
2024-06-07	17.900	18.200	17.400	17.520	17.520	6,185,900
2024-06-06	18.400	18.490	17.980	17.980	17.980	8,071,838
2024-06-05	18.230	19.300	18.160	18.340	18.340	13,756,664
2024-06-04	18.110	18.250	17.610	18.160	18.160	6,656,000
2024-06-03	17.780	18.170	17.570	18.110	18.110	9,756,236
2024-05-31	17.560	17.850	17.480	17.770	17.770	5,063,204
2024-05-30	17.900	18.140	17.580	17.640	17.640	6,311,597
2024-05-29	17.580	18.150	17.520	17.640	17.640	6,101,600
2024-05-28	17.690	17.990	17.580	17.640	17.640	4,766,700
2024-05-27	18.180	18.180	17.430	17.690	17.690	6,349,600
2024-05-24	18.340	18.640	17.880	17.910	17.910	6,409,300
2024-05-23	19.250	19.290	18.310	18.370	18.370	8,921,500
2024-05-22	18.670	19.630	18.630	19.400	19.400	9,921,700
2024-05-21	19.030	19.050	18.510	18.630	18.630	3,819,327
2024-05-20	19.550	19.550	18.950	19.030	19.030	5,477,792
2024-05-17	19.240	19.480	18.910	19.430	19.430	4,547,100
2024-05-16	19.420	19.580	19.190	19.310	19.310	4,687,700
2024-05-15	19.810	20.040	19.360	19.440	19.440	3,966,952
2024-05-14	19.930	20.180	19.680	19.740	19.740	3,842,029
2024-05-13	20.060	20.350	19.680	19.930	19.930	5,317,717
2024-05-10	20.400	20.450	19.910	20.090	20.090	3,875,218
2024-05-09	19.810	20.680	19.810	20.400	20.400	6,109,300
2024-05-08	20.380	20.380	19.750	19.780	19.780	4,745,321
2024-05-07	20.150	20.550	20.080	20.440	20.440	6,923,138
2024-05-06	19.770	20.290	19.770	20.200	20.200	7,269,738

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0610 CNY
2022-05-11	0.0700 CNY
2021-06-01	0.0620 CNY
2020-06-03	0.0160 CNY
2019-06-06	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.