Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.200	29.250	28.910	29.090	29.090	2,956,353
2023-07-31	29.220	29.550	28.610	29.200	29.200	5,061,508
2023-07-28	29.490	29.490	28.910	29.230	29.230	6,482,967
2023-07-27	29.960	30.410	29.580	29.620	29.620	3,045,585
2023-07-26	29.970	30.240	29.600	29.780	29.780	2,860,770
2023-07-25	29.880	30.600	29.800	29.880	29.880	4,688,341
2023-07-24	29.850	30.150	29.370	29.650	29.650	4,694,026
2023-07-21	30.510	30.800	29.580	29.820	29.820	5,533,500
2023-07-20	30.850	31.320	30.570	30.610	30.610	3,779,235
2023-07-19	31.200	31.350	30.300	30.800	30.800	5,719,200
2023-07-18	30.500	31.350	30.300	31.040	31.040	5,533,726
2023-07-17	30.610	31.340	30.300	30.470	30.470	5,437,342
2023-07-14	32.100	32.490	30.150	30.820	30.820	9,773,297
2023-07-13	31.320	32.060	31.080	31.270	31.270	4,641,899
2023-07-12	31.390	31.900	31.310	31.350	31.350	5,173,389
2023-07-11	31.130	32.160	30.880	31.470	31.470	7,762,366
2023-07-10	29.740	31.270	29.740	31.080	31.080	8,882,840
2023-07-07	30.010	30.160	29.340	29.710	29.710	5,093,134
2023-07-06	29.900	30.320	29.700	29.920	29.920	4,688,671
2023-07-05	30.850	31.030	29.900	29.920	29.920	7,957,329
2023-07-04	31.130	32.000	30.750	30.850	30.850	12,290,809
2023-07-03	31.800	32.880	31.320	31.500	31.500	24,979,782
2023-06-30	29.850	30.850	29.200	30.750	30.750	15,922,493
2023-06-29	27.920	30.150	27.750	29.680	29.680	15,364,627
2023-06-28	28.040	28.280	27.600	28.100	28.100	4,179,532
2023-06-27	27.590	29.000	27.400	28.170	28.170	7,752,724
2023-06-26	27.480	27.880	26.950	27.560	27.560	5,607,969
2023-06-21	28.020	28.320	27.490	27.620	27.620	4,372,200
2023-06-20	28.110	28.300	27.700	28.100	28.100	3,712,226
2023-06-19	28.590	28.640	27.830	28.090	28.090	5,538,702
2023-06-16	28.990	29.200	28.310	28.600	28.600	7,523,611
2023-06-15	26.710	28.770	26.560	28.570	28.570	14,901,373
2023-06-14	27.050	27.050	26.480	26.640	26.640	4,581,436
2023-06-13	26.640	27.150	26.550	27.050	27.050	4,227,697
2023-06-12	26.700	26.960	26.040	26.760	26.760	7,282,117
2023-06-09	26.320	26.990	26.100	26.950	26.950	10,671,050
2023-06-08	27.180	27.690	26.300	26.460	26.460	7,971,004
2023-06-07	27.290	27.590	26.870	27.130	27.130	5,658,616
2023-06-06	27.770	27.860	27.020	27.390	27.390	6,393,448
2023-06-05	28.500	28.670	27.550	27.710	27.710	5,980,048
2023-06-02	27.720	29.080	27.600	28.280	28.280	6,426,731
2023-06-01	28.090	28.620	27.620	27.740	27.740	5,976,613
2023-05-31	28.470	28.560	27.710	28.050	28.050	5,956,007
2023-05-30	28.310	28.800	27.970	28.500	28.500	7,325,754
2023-05-29	29.750	29.930	27.900	28.120	28.120	12,404,687
2023-05-26	31.220	31.220	29.120	30.140	30.140	8,507,315
2023-05-25	29.210	31.660	29.040	31.100	31.100	15,787,453
2023-05-24	28.870	29.470	28.600	29.200	29.200	3,183,460
2023-05-23	29.310	29.740	28.930	28.970	28.970	3,189,752
2023-05-22	29.650	30.150	29.250	29.290	29.290	3,291,839
2023-05-19	29.510	30.160	29.400	29.650	29.650	3,684,855
2023-05-18	30.140	30.300	29.330	29.730	29.669	6,362,220
2023-05-17	29.980	31.300	29.910	30.130	30.068	12,758,612
2023-05-16	29.200	30.200	29.170	29.400	29.340	7,691,655
2023-05-15	28.390	29.690	28.280	29.200	29.140	9,123,306
2023-05-12	29.000	29.300	28.020	28.180	28.122	5,913,475
2023-05-11	28.810	29.600	28.280	29.060	29.000	13,039,179
2023-05-10	26.010	28.610	25.620	28.610	28.551	15,684,370
2023-05-09	26.390	26.590	25.800	26.010	25.957	4,264,981
2023-05-08	26.470	26.990	26.110	26.360	26.306	4,488,341

← NewerPage 14 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.