Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.400	24.050	22.810	24.000	24.000	4,957,610
2024-01-24	23.960	24.160	22.800	23.490	23.490	5,006,653
2024-01-23	23.800	24.640	23.010	23.960	23.960	5,200,400
2024-01-22	24.430	24.430	23.300	23.610	23.610	6,902,875
2024-01-19	24.880	25.400	24.420	24.540	24.540	6,679,059
2024-01-18	24.600	24.930	24.050	24.850	24.850	7,170,482
2024-01-17	24.600	25.270	24.330	24.730	24.730	6,233,957
2024-01-16	24.020	24.980	24.000	24.890	24.890	6,941,239
2024-01-15	24.280	24.380	23.900	24.150	24.150	3,576,835
2024-01-12	24.390	24.870	24.200	24.400	24.400	4,941,188
2024-01-11	24.170	24.830	24.040	24.350	24.350	5,801,773
2024-01-10	23.930	24.640	23.720	24.240	24.240	6,478,517
2024-01-09	23.710	24.500	23.510	23.960	23.960	5,536,410
2024-01-08	23.400	24.140	23.310	23.710	23.710	4,823,035
2024-01-05	23.790	24.200	23.430	23.620	23.620	4,283,998
2024-01-04	24.230	24.270	23.710	23.720	23.720	3,351,400
2024-01-03	24.350	24.630	24.100	24.280	24.280	5,797,979
2024-01-02	25.120	25.120	24.250	24.410	24.410	6,247,231
2023-12-29	25.470	25.480	24.910	25.000	25.000	6,496,181
2023-12-28	23.920	25.420	23.900	25.290	25.290	10,159,679
2023-12-27	24.130	24.250	23.920	24.050	24.050	3,121,545
2023-12-26	24.270	24.420	23.920	24.130	24.130	3,828,140
2023-12-25	24.000	24.680	23.870	24.330	24.330	6,017,694
2023-12-22	22.960	24.750	22.660	24.180	24.180	10,756,295
2023-12-21	21.900	23.270	21.610	23.010	23.010	5,191,406
2023-12-20	22.680	22.740	21.940	21.990	21.990	3,309,116
2023-12-19	22.490	22.900	22.310	22.540	22.540	2,178,562
2023-12-18	22.710	22.770	22.340	22.430	22.430	1,915,241
2023-12-15	22.920	23.280	22.570	22.640	22.640	2,414,248
2023-12-14	23.400	23.450	22.800	22.910	22.910	1,856,614
2023-12-13	23.210	23.450	23.080	23.250	23.250	1,823,806
2023-12-12	23.400	23.470	23.030	23.370	23.370	2,763,975
2023-12-11	22.790	23.400	22.340	23.370	23.370	3,249,300
2023-12-08	22.900	23.210	22.770	22.830	22.830	1,833,500
2023-12-07	23.150	23.350	22.700	22.870	22.870	2,340,270
2023-12-06	22.800	23.520	22.670	23.250	23.250	3,225,628
2023-12-05	22.960	23.200	22.730	22.750	22.750	2,022,575
2023-12-04	23.250	23.470	23.000	23.070	23.070	2,547,992
2023-12-01	23.490	23.600	23.120	23.320	23.320	2,095,400
2023-11-30	23.900	23.950	23.260	23.470	23.470	2,423,256
2023-11-29	23.960	24.080	23.620	23.710	23.710	2,101,411
2023-11-28	23.800	24.160	23.690	23.890	23.890	2,123,742
2023-11-27	23.510	24.060	23.380	23.850	23.850	2,989,207
2023-11-24	23.660	23.750	23.460	23.500	23.500	1,893,700
2023-11-23	23.570	23.870	23.510	23.750	23.750	1,714,711
2023-11-22	24.150	24.220	23.560	23.570	23.570	3,159,019
2023-11-21	24.450	24.500	24.120	24.350	24.350	3,559,015
2023-11-20	24.570	24.670	24.240	24.440	24.440	2,744,800
2023-11-17	24.330	24.700	24.200	24.500	24.500	2,668,800
2023-11-16	24.950	24.950	24.400	24.420	24.420	3,309,733
2023-11-15	25.010	25.320	24.880	25.140	25.140	4,395,210
2023-11-14	24.510	25.010	24.510	24.770	24.770	2,950,600
2023-11-13	24.580	24.890	24.310	24.750	24.750	3,661,465
2023-11-10	24.690	24.800	24.400	24.680	24.680	2,394,543
2023-11-09	24.700	25.250	24.520	24.790	24.790	4,032,308
2023-11-08	24.870	25.000	24.500	24.680	24.680	2,840,300
2023-11-07	24.910	25.090	24.530	24.960	24.960	4,065,600
2023-11-06	24.510	25.090	24.320	24.910	24.910	5,320,833
2023-11-03	23.550	24.630	23.450	24.310	24.310	5,412,321
2023-11-02	24.400	24.550	23.580	23.590	23.590	5,387,965

← NewerPage 12 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.