Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.540	30.800	29.450	30.520	30.457	11,651,118
2022-11-03	29.390	30.200	29.080	29.490	29.430	9,259,893
2022-11-02	29.040	30.110	28.520	29.650	29.589	9,425,579
2022-11-01	28.800	29.450	28.140	29.090	29.030	10,122,036
2022-10-31	29.280	30.160	28.460	28.690	28.631	8,296,388
2022-10-28	29.920	31.250	29.570	29.580	29.519	9,574,626
2022-10-27	31.460	32.020	30.180	30.210	30.148	9,393,478
2022-10-26	31.240	32.100	30.470	31.410	31.346	8,267,060
2022-10-25	30.930	32.200	29.770	31.100	31.036	10,433,979
2022-10-24	31.800	32.700	31.100	31.960	31.894	11,178,702
2022-10-21	30.230	32.880	30.220	31.800	31.735	16,061,647
2022-10-20	30.360	31.000	29.600	30.230	30.168	5,156,200
2022-10-19	30.870	31.680	30.580	30.680	30.617	7,204,508
2022-10-18	30.330	31.590	29.970	31.000	30.936	9,853,996
2022-10-17	28.710	30.500	28.330	30.350	30.288	10,512,334
2022-10-14	28.220	29.160	27.900	28.910	28.851	7,749,125
2022-10-13	27.500	28.770	27.250	27.890	27.833	9,681,180
2022-10-12	26.160	27.800	25.560	27.730	27.673	10,704,726
2022-10-11	25.990	26.480	25.840	25.930	25.877	5,244,322
2022-10-10	26.410	26.880	25.550	26.150	26.096	5,323,599
2022-09-30	27.440	27.440	26.350	26.370	26.316	5,843,660
2022-09-29	27.500	27.700	26.670	27.440	27.384	5,672,200
2022-09-28	28.000	28.760	27.000	27.150	27.094	6,716,567
2022-09-27	27.860	28.800	27.440	28.180	28.122	8,031,613
2022-09-26	27.360	28.430	27.030	27.730	27.673	7,092,055
2022-09-23	28.450	29.050	27.500	27.660	27.603	6,197,433
2022-09-22	28.330	29.220	27.600	28.680	28.621	7,522,581
2022-09-21	29.040	29.040	28.060	28.330	28.272	6,371,920
2022-09-20	28.730	29.930	28.700	29.110	29.050	7,416,814
2022-09-19	29.480	29.940	28.100	28.430	28.372	8,842,897
2022-09-16	30.180	30.430	29.410	29.480	29.420	5,117,543
2022-09-15	32.370	32.370	29.500	30.200	30.138	10,232,010
2022-09-14	32.700	33.300	31.900	32.050	31.984	6,203,246
2022-09-13	33.570	33.750	32.300	33.200	33.132	6,527,973
2022-09-09	33.700	33.900	33.000	33.530	33.461	4,996,180
2022-09-08	33.670	34.100	33.250	33.500	33.431	5,110,178
2022-09-07	33.600	34.650	33.120	33.660	33.591	9,050,600
2022-09-06	33.460	34.150	32.400	33.700	33.631	9,560,349
2022-09-05	31.550	33.730	31.320	33.360	33.292	10,675,500
2022-09-02	32.130	32.400	31.010	31.680	31.615	7,133,300
2022-09-01	32.660	33.100	32.000	32.240	32.174	8,282,191
2022-08-31	34.750	35.900	31.730	32.150	32.084	20,933,507
2022-08-30	38.880	38.890	35.050	35.090	35.018	22,946,193
2022-08-29	35.000	39.150	34.560	38.850	38.770	25,633,696
2022-08-26	36.100	37.360	35.330	35.590	35.517	9,532,677
2022-08-25	37.990	38.190	35.610	36.110	36.036	14,604,965
2022-08-24	40.980	41.380	37.500	37.960	37.882	23,954,332
2022-08-23	37.700	41.490	37.360	41.490	41.405	26,905,998
2022-08-22	38.010	39.000	37.010	37.720	37.643	9,603,118
2022-08-19	39.400	39.430	37.800	38.080	38.002	14,457,971
2022-08-18	36.490	39.880	36.310	39.450	39.369	24,822,022
2022-08-17	37.270	37.730	35.920	36.700	36.625	16,471,100
2022-08-16	37.000	38.700	36.900	37.130	37.054	16,019,400
2022-08-15	35.950	38.120	35.600	37.880	37.802	12,204,801
2022-08-12	37.400	37.680	36.150	36.150	36.076	8,255,000
2022-08-11	38.050	38.400	36.080	37.440	37.363	15,398,184
2022-08-10	36.600	37.870	36.080	37.400	37.323	10,742,100
2022-08-09	35.850	38.340	35.200	36.950	36.874	17,636,278
2022-08-08	35.210	36.160	34.510	35.880	35.806	7,950,678
2022-08-05	35.850	36.450	34.880	35.500	35.427	10,441,778

← NewerPage 17 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.