Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.480	27.500	26.100	26.280	26.226	10,889,307
2023-05-04	27.840	28.810	27.660	27.780	27.723	4,670,941
2023-04-28	28.420	29.120	27.710	28.150	28.092	6,186,000
2023-04-27	28.830	28.990	27.980	28.510	28.452	4,834,007
2023-04-26	27.230	29.600	26.850	28.850	28.791	13,485,612
2023-04-25	28.090	29.070	26.800	27.030	26.975	7,590,159
2023-04-24	29.160	29.220	27.820	28.080	28.022	5,091,121
2023-04-21	29.930	30.260	29.030	29.160	29.100	5,021,604
2023-04-20	30.470	30.520	29.800	29.930	29.869	5,280,291
2023-04-19	30.160	31.360	29.810	30.720	30.657	10,083,521
2023-04-18	28.350	31.060	28.350	30.590	30.527	18,597,774
2023-04-17	27.300	28.500	27.300	28.370	28.312	6,301,102
2023-04-14	27.700	27.890	27.300	27.350	27.294	3,790,040
2023-04-13	28.390	28.590	27.430	27.550	27.494	4,905,440
2023-04-12	29.020	29.370	27.960	28.030	27.973	6,769,958
2023-04-11	28.790	29.510	28.530	29.130	29.070	5,881,387
2023-04-10	28.800	29.120	28.530	28.790	28.731	3,881,216
2023-04-07	28.280	29.200	28.100	28.670	28.611	6,228,229
2023-04-06	27.930	28.560	27.650	28.380	28.322	5,978,970
2023-04-04	28.410	28.530	27.500	27.990	27.933	6,850,098
2023-04-03	27.600	29.150	27.540	28.540	28.481	9,971,873
2023-03-31	27.150	27.750	27.000	27.160	27.104	2,997,200
2023-03-30	26.800	27.140	26.500	27.030	26.975	2,678,200
2023-03-29	27.340	27.500	26.800	26.850	26.795	2,994,415
2023-03-28	27.550	27.980	27.100	27.220	27.164	3,078,000
2023-03-27	27.000	28.000	26.810	27.780	27.723	4,393,352
2023-03-24	27.290	27.630	26.900	27.180	27.124	3,388,500
2023-03-23	27.700	27.960	26.890	27.300	27.244	4,343,395
2023-03-22	27.730	28.350	27.650	27.850	27.793	3,658,176
2023-03-21	27.800	28.100	27.450	27.730	27.673	2,901,343
2023-03-20	26.450	28.160	26.160	27.720	27.663	6,301,948
2023-03-17	26.220	26.830	26.100	26.430	26.376	3,589,636
2023-03-16	27.640	27.640	26.150	26.220	26.166	7,212,969
2023-03-15	27.400	27.940	27.390	27.640	27.583	2,364,918
2023-03-14	28.190	28.190	27.090	27.260	27.204	4,195,872
2023-03-13	28.580	28.630	27.650	27.990	27.933	4,211,881
2023-03-10	28.400	28.610	28.000	28.450	28.392	2,704,626
2023-03-09	28.640	28.940	28.400	28.520	28.462	3,443,417
2023-03-08	29.000	29.600	28.610	28.770	28.711	3,005,489
2023-03-07	29.240	29.480	29.000	29.090	29.030	3,464,064
2023-03-06	28.890	29.730	28.400	29.230	29.170	4,665,709
2023-03-03	28.990	29.280	28.700	28.890	28.831	2,831,700
2023-03-02	29.660	29.740	28.600	29.080	29.020	5,496,481
2023-03-01	29.700	29.930	29.550	29.640	29.579	2,800,619
2023-02-28	30.010	30.350	29.380	29.750	29.689	3,554,221
2023-02-27	30.230	30.720	29.900	30.070	30.008	2,967,212
2023-02-24	30.300	30.500	29.900	30.290	30.228	2,568,863
2023-02-23	29.800	30.520	29.640	30.290	30.228	5,245,594
2023-02-22	30.000	30.380	29.600	29.720	29.659	3,475,500
2023-02-21	29.420	30.180	29.080	30.170	30.108	5,616,009
2023-02-20	29.310	29.460	28.730	29.220	29.160	4,026,066
2023-02-17	29.800	30.070	29.050	29.050	28.990	4,556,085
2023-02-16	30.500	30.630	29.630	29.920	29.859	6,785,741
2023-02-15	31.030	31.490	30.310	30.500	30.437	5,127,763
2023-02-14	31.450	31.680	30.790	31.060	30.996	4,332,973
2023-02-13	31.600	31.940	31.180	31.480	31.415	4,541,432
2023-02-10	32.850	33.040	31.480	31.550	31.485	6,856,366
2023-02-09	32.180	33.050	31.850	33.050	32.982	7,096,249
2023-02-08	32.280	32.960	31.900	32.160	32.094	4,033,115
2023-02-07	32.650	33.050	31.950	32.290	32.224	5,902,664

← NewerPage 15 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.