Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.110	20.110	19.430	19.590	19.590	5,329,910
2024-04-29	19.240	20.220	19.240	20.110	20.110	8,675,423
2024-04-26	18.810	19.280	18.700	19.220	19.220	6,256,508
2024-04-25	18.850	19.200	18.540	18.820	18.820	6,350,856
2024-04-24	18.690	18.890	18.120	18.780	18.780	6,222,538
2024-04-23	18.800	19.130	18.460	18.600	18.600	13,214,345
2024-04-22	18.760	19.520	18.760	19.100	19.100	8,173,094
2024-04-19	19.680	19.690	18.690	19.010	19.010	12,015,251
2024-04-18	20.320	20.320	19.320	19.670	19.670	16,601,818
2024-04-17	20.580	20.720	20.070	20.410	20.410	8,579,691
2024-04-16	21.220	21.300	20.180	20.260	20.260	5,520,097
2024-04-15	21.210	21.670	20.700	21.010	21.010	5,981,341
2024-04-12	21.540	21.750	21.120	21.140	21.140	3,076,945
2024-04-11	21.020	21.880	20.930	21.560	21.560	6,777,700
2024-04-10	21.670	21.720	21.070	21.240	21.240	6,596,370
2024-04-09	21.650	21.990	21.530	21.720	21.720	7,564,500
2024-04-08	22.150	22.500	21.580	21.650	21.650	10,453,156
2024-04-03	22.990	23.130	22.300	22.410	22.410	9,291,487
2024-04-02	23.810	24.220	23.230	23.360	23.360	11,223,113
2024-04-01	23.080	23.490	22.460	23.400	23.400	7,307,751
2024-03-29	22.790	22.980	22.490	22.980	22.980	1,976,400
2024-03-28	22.620	23.580	22.500	22.810	22.810	5,080,100
2024-03-27	23.380	23.850	22.600	22.600	22.600	4,147,200
2024-03-26	23.230	23.720	22.840	23.540	23.540	5,059,000
2024-03-25	23.440	24.020	23.160	23.180	23.180	6,258,561
2024-03-22	23.620	24.180	23.450	23.560	23.560	5,526,887
2024-03-21	23.800	23.910	23.570	23.760	23.760	5,253,800
2024-03-20	24.250	24.390	23.550	23.770	23.770	5,358,901
2024-03-19	24.200	24.520	24.020	24.250	24.250	5,316,563
2024-03-18	24.080	24.470	23.810	24.360	24.360	5,636,138
2024-03-15	24.520	25.000	24.030	24.240	24.240	6,782,993
2024-03-14	24.510	24.730	23.500	24.570	24.570	14,615,638
2024-03-13	24.660	25.680	24.650	25.130	25.130	9,807,417
2024-03-12	25.400	25.830	24.580	25.150	25.150	15,088,326
2024-03-11	23.350	25.110	23.350	25.110	25.110	20,886,839
2024-03-08	21.800	23.060	21.800	22.830	22.830	12,229,213
2024-03-07	22.620	22.900	21.660	21.670	21.670	8,282,901
2024-03-06	21.420	22.740	21.410	22.680	22.680	14,899,766
2024-03-05	21.880	21.880	21.230	21.770	21.770	5,578,700
2024-03-04	21.530	21.950	21.350	21.770	21.770	5,071,454
2024-03-01	21.630	22.030	21.320	21.520	21.520	5,831,599
2024-02-29	20.370	21.320	20.290	21.300	21.300	4,840,207
2024-02-28	21.260	22.050	20.370	20.370	20.370	6,911,818
2024-02-27	20.610	21.180	20.380	21.170	21.170	4,261,659
2024-02-26	20.420	20.940	20.260	20.610	20.610	6,281,695
2024-02-23	20.290	20.670	20.000	20.330	20.330	4,583,939
2024-02-22	20.100	20.600	19.980	20.250	20.250	3,807,741
2024-02-21	19.490	20.720	19.490	20.150	20.150	5,003,072
2024-02-20	20.060	20.180	19.420	19.770	19.770	4,346,436
2024-02-19	20.940	21.160	20.010	20.190	20.190	5,302,414
2024-02-08	20.000	21.200	19.800	20.610	20.610	7,235,000
2024-02-07	19.280	20.330	19.200	19.740	19.740	6,771,681
2024-02-06	17.680	19.460	17.010	19.360	19.360	8,252,106
2024-02-05	18.780	18.800	16.950	17.720	17.720	14,590,353
2024-02-02	20.010	20.250	18.200	18.830	18.830	7,694,945
2024-02-01	20.840	21.150	20.000	20.000	20.000	8,202,366
2024-01-31	21.300	21.490	20.420	20.950	20.950	8,633,865
2024-01-30	22.000	22.540	21.710	21.740	21.740	3,795,915
2024-01-29	23.750	23.920	21.960	22.010	22.010	7,158,992
2024-01-26	23.970	24.250	23.620	23.660	23.660	3,332,390

← NewerPage 11 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.