Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.480	24.770	24.120	24.490	24.490	5,468,375
2023-10-31	24.700	25.050	24.180	24.480	24.480	4,264,810
2023-10-30	24.500	25.250	24.320	24.920	24.920	7,769,098
2023-10-27	23.080	24.820	23.010	24.730	24.730	9,697,541
2023-10-26	22.880	23.350	22.450	23.280	23.280	4,486,121
2023-10-25	23.420	23.690	22.980	23.070	23.070	5,506,453
2023-10-24	23.640	23.730	23.060	23.360	23.360	5,776,590
2023-10-23	23.800	23.990	23.240	23.560	23.560	6,597,491
2023-10-20	23.620	24.480	23.400	24.030	24.030	10,200,023
2023-10-19	24.080	25.050	23.460	23.500	23.500	11,097,234
2023-10-18	24.670	24.990	23.720	23.790	23.790	8,838,968
2023-10-17	23.700	24.000	23.520	23.910	23.910	4,309,435
2023-10-16	24.150	24.250	23.500	23.700	23.700	5,157,853
2023-10-13	24.130	24.180	23.710	24.010	24.010	4,495,105
2023-10-12	23.630	24.400	23.620	24.260	24.260	5,542,764
2023-10-11	23.380	24.590	23.220	23.750	23.750	9,594,448
2023-10-10	23.290	23.650	23.120	23.290	23.290	5,428,345
2023-10-09	23.000	23.450	22.600	23.290	23.290	7,122,046
2023-09-28	22.570	23.140	22.570	23.020	23.020	6,715,301
2023-09-27	21.900	22.890	21.900	22.560	22.560	9,409,350
2023-09-26	22.140	22.640	21.900	21.940	21.940	5,233,054
2023-09-25	22.240	22.380	21.860	22.130	22.130	4,877,114
2023-09-22	21.810	22.270	21.810	22.230	22.230	6,625,200
2023-09-21	22.140	22.360	21.890	21.930	21.930	5,026,972
2023-09-20	22.730	22.730	21.980	22.080	22.080	7,270,966
2023-09-19	23.200	23.220	22.660	22.760	22.760	3,992,677
2023-09-18	23.300	23.660	22.720	23.140	23.140	5,966,701
2023-09-15	23.510	23.650	23.150	23.260	23.260	4,620,738
2023-09-14	24.190	24.200	23.350	23.540	23.540	5,586,735
2023-09-13	24.850	24.850	23.900	24.170	24.170	5,360,215
2023-09-12	24.950	25.180	24.800	24.840	24.840	2,793,221
2023-09-11	24.880	25.030	24.410	24.950	24.950	3,065,906
2023-09-08	25.050	25.270	24.660	24.750	24.750	4,025,622
2023-09-07	25.980	25.980	25.160	25.200	25.200	4,097,356
2023-09-06	25.810	25.990	25.500	25.980	25.980	2,843,452
2023-09-05	25.930	26.000	25.580	25.800	25.800	4,307,500
2023-09-04	25.800	26.240	25.720	26.000	26.000	4,128,140
2023-09-01	25.410	25.850	25.410	25.690	25.690	3,021,827
2023-08-31	25.500	25.640	25.200	25.530	25.530	2,597,598
2023-08-30	25.390	25.930	25.300	25.560	25.560	3,790,292
2023-08-29	24.410	25.560	24.400	25.440	25.440	5,113,533
2023-08-28	26.410	26.630	24.580	24.660	24.660	7,661,300
2023-08-25	26.020	26.020	25.040	25.220	25.220	4,244,600
2023-08-24	25.700	26.370	25.650	26.020	26.020	3,631,491
2023-08-23	26.200	26.360	25.680	25.700	25.700	4,040,703
2023-08-22	26.840	26.890	25.780	26.300	26.300	6,507,636
2023-08-21	27.010	27.230	26.500	26.610	26.610	5,325,685
2023-08-18	27.630	27.970	27.120	27.150	27.150	3,699,284
2023-08-17	27.450	27.850	26.940	27.520	27.520	4,367,396
2023-08-16	27.890	28.040	27.580	27.600	27.600	2,558,990
2023-08-15	28.450	28.590	27.700	27.860	27.860	3,579,199
2023-08-14	28.050	28.450	27.620	28.440	28.440	4,383,586
2023-08-11	29.340	29.400	28.300	28.340	28.340	5,073,072
2023-08-10	29.420	29.960	29.250	29.410	29.410	2,655,711
2023-08-09	29.860	29.940	29.350	29.540	29.540	3,458,683
2023-08-08	30.240	30.880	29.830	30.010	30.010	5,324,185
2023-08-07	30.290	30.300	29.880	30.120	30.120	3,171,398
2023-08-04	30.690	30.750	30.000	30.180	30.180	5,312,031
2023-08-03	29.550	30.990	29.500	30.580	30.580	10,276,773
2023-08-02	29.240	29.370	28.880	29.200	29.200	3,445,025

← NewerPage 13 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.