Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.920	33.130	30.920	32.600	32.533	10,315,067
2023-02-03	31.800	31.840	30.850	31.690	31.625	5,102,893
2023-02-02	31.490	31.940	31.180	31.640	31.575	5,995,382
2023-02-01	31.780	31.880	31.030	31.490	31.425	7,316,877
2023-01-31	30.780	31.890	30.780	31.660	31.595	9,662,241
2023-01-30	31.000	31.650	30.740	30.930	30.867	7,315,696
2023-01-20	30.010	30.740	30.000	30.550	30.487	4,178,517
2023-01-19	30.810	30.810	29.780	29.950	29.889	4,682,280
2023-01-18	30.440	30.950	29.980	30.610	30.547	5,445,498
2023-01-17	30.590	31.370	30.400	31.090	31.026	5,066,101
2023-01-16	30.630	30.900	30.080	30.590	30.527	5,924,466
2023-01-13	31.070	31.280	30.080	30.530	30.467	5,308,679
2023-01-12	31.200	31.780	30.720	30.790	30.727	5,589,098
2023-01-11	31.630	31.990	31.100	31.200	31.136	5,031,081
2023-01-10	31.790	32.380	31.400	31.660	31.595	4,471,300
2023-01-09	31.880	32.400	31.310	31.800	31.735	7,386,450
2023-01-06	31.550	32.660	31.060	31.690	31.625	10,686,528
2023-01-05	30.350	31.750	30.250	31.230	31.166	9,845,708
2023-01-04	30.590	30.890	29.570	30.350	30.288	9,310,779
2023-01-03	27.880	30.410	27.760	30.110	30.048	11,936,712
2022-12-30	27.500	29.000	26.930	27.880	27.823	9,182,360
2022-12-29	27.500	27.820	27.030	27.210	27.154	5,344,797
2022-12-28	28.030	28.650	27.600	27.660	27.603	5,410,371
2022-12-27	28.140	28.770	27.400	28.250	28.192	7,326,002
2022-12-26	26.710	28.560	26.660	28.300	28.242	8,113,041
2022-12-23	26.770	27.260	26.410	26.700	26.645	4,348,762
2022-12-22	27.900	28.000	26.850	27.130	27.074	4,617,038
2022-12-21	28.480	28.900	27.720	27.910	27.853	5,161,978
2022-12-20	28.380	29.300	27.850	28.500	28.442	5,559,126
2022-12-19	28.900	29.360	28.200	28.290	28.232	4,193,897
2022-12-16	30.040	30.600	28.860	28.890	28.831	6,037,008
2022-12-15	28.370	30.380	28.130	30.300	30.238	8,835,174
2022-12-14	28.880	29.250	28.130	28.350	28.292	4,808,012
2022-12-13	29.350	29.840	28.880	29.030	28.970	3,563,044
2022-12-12	29.510	29.800	29.020	29.590	29.529	3,811,794
2022-12-09	30.300	30.750	29.720	29.900	29.839	4,702,233
2022-12-08	30.400	31.100	30.150	30.410	30.348	5,448,221
2022-12-07	31.040	31.270	30.360	30.710	30.647	4,855,713
2022-12-06	30.750	31.200	30.310	31.080	31.016	7,098,340
2022-12-05	31.210	31.430	29.950	31.060	30.996	12,298,826
2022-12-02	30.210	31.870	30.010	31.290	31.226	19,102,598
2022-12-01	28.220	30.840	28.220	30.660	30.597	24,445,414
2022-11-30	28.560	28.650	27.900	28.040	27.983	3,863,918
2022-11-29	28.000	28.740	27.610	28.400	28.342	5,323,612
2022-11-28	27.320	28.200	27.180	27.950	27.893	3,630,391
2022-11-25	29.010	29.020	27.800	27.840	27.783	6,983,286
2022-11-24	28.880	29.700	28.630	29.180	29.120	6,883,928
2022-11-23	28.530	29.180	27.630	28.900	28.841	5,370,571
2022-11-22	29.070	29.400	28.200	28.520	28.462	6,482,488
2022-11-21	29.270	29.970	28.800	29.460	29.400	7,810,138
2022-11-18	28.550	30.400	28.280	29.360	29.300	11,755,024
2022-11-17	29.300	29.400	27.790	28.500	28.442	8,260,008
2022-11-16	29.940	30.240	29.150	29.330	29.270	12,531,680
2022-11-15	27.210	29.840	27.000	29.840	29.779	19,080,467
2022-11-14	27.950	28.120	27.050	27.130	27.074	6,945,223
2022-11-11	29.050	29.340	28.100	28.120	28.062	6,679,630
2022-11-10	28.820	29.080	28.280	28.300	28.242	6,998,639
2022-11-09	29.830	30.130	28.900	28.980	28.921	6,868,769
2022-11-08	29.700	30.130	28.800	29.860	29.799	8,614,913
2022-11-07	30.480	31.000	29.080	29.470	29.410	13,284,710

← NewerPage 16 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.