Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.530	36.840	34.860	35.850	35.776	9,370,895
2022-08-03	37.760	38.380	36.070	36.410	36.335	10,683,895
2022-08-02	38.270	38.900	37.050	37.360	37.283	12,360,614
2022-08-01	39.780	39.990	38.300	39.240	39.160	12,032,500
2022-07-29	37.010	40.700	37.000	39.890	39.808	22,970,022
2022-07-28	38.580	38.790	37.000	37.020	36.944	9,192,373
2022-07-27	36.700	38.380	36.120	38.200	38.122	11,117,179
2022-07-26	36.050	37.380	35.510	36.610	36.535	7,411,895
2022-07-25	38.120	38.210	36.000	36.040	35.966	12,374,826
2022-07-22	37.810	39.150	37.770	38.100	38.022	9,120,471
2022-07-21	39.850	40.000	37.870	38.030	37.952	15,620,390
2022-07-20	39.750	40.710	39.410	40.350	40.267	10,408,056
2022-07-19	41.550	42.400	39.620	39.860	39.778	12,812,853
2022-07-18	41.680	42.570	40.310	41.900	41.814	11,237,461
2022-07-15	41.330	42.060	40.500	41.680	41.595	13,793,931
2022-07-14	38.700	42.650	38.340	41.710	41.624	23,704,548
2022-07-13	37.570	40.000	37.570	38.890	38.810	19,855,671
2022-07-12	36.130	38.800	36.100	37.300	37.224	15,358,218
2022-07-11	37.170	37.870	36.000	36.500	36.425	7,924,073
2022-07-08	39.140	39.500	37.300	37.420	37.343	13,581,283
2022-07-07	37.060	39.000	35.350	38.530	38.451	17,015,213
2022-07-06	36.780	37.840	35.920	36.690	36.615	8,931,931
2022-07-05	37.100	37.600	36.000	36.960	36.884	11,176,352
2022-07-04	38.280	38.300	37.050	37.340	37.263	10,457,645
2022-07-01	38.240	38.940	37.730	38.540	38.461	8,521,741
2022-06-30	36.770	39.250	36.770	38.450	38.371	16,566,304
2022-06-29	38.000	38.200	36.380	36.930	36.854	16,158,187
2022-06-28	38.140	38.700	37.280	38.620	38.541	12,521,693
2022-06-27	38.730	39.080	37.800	38.120	38.042	19,215,291
2022-06-24	37.400	39.300	37.100	39.000	38.920	23,165,284
2022-06-23	37.020	38.280	35.950	37.980	37.902	25,698,029
2022-06-22	33.110	37.020	33.110	37.020	36.944	24,686,430
2022-06-21	34.000	34.710	32.820	33.650	33.581	14,390,600
2022-06-20	32.960	35.380	32.500	34.020	33.950	24,004,081
2022-06-17	29.620	32.250	29.510	32.230	32.164	17,133,987
2022-06-16	28.630	30.870	28.370	29.740	29.679	12,416,770
2022-06-15	29.150	29.990	28.460	28.630	28.571	8,073,469
2022-06-14	29.890	29.930	27.950	28.960	28.901	9,167,891
2022-06-13	29.610	30.910	29.590	30.250	30.188	10,249,072
2022-06-10	28.230	30.210	28.100	29.930	29.869	10,914,206
2022-06-09	29.790	30.230	28.250	28.690	28.631	9,844,603
2022-06-08	30.780	31.280	29.190	29.960	29.899	10,204,210
2022-06-07	32.040	33.000	30.790	30.900	30.837	8,853,144
2022-06-06	31.680	32.710	31.610	31.830	31.765	7,693,890
2022-06-02	30.270	31.950	29.730	31.610	31.545	11,030,075
2022-06-01	30.760	30.930	29.910	30.250	30.188	6,367,400
2022-05-31	30.800	31.690	30.050	31.000	30.936	7,373,208
2022-05-30	30.600	30.700	29.310	30.150	30.088	4,965,400
2022-05-27	30.450	31.500	29.990	30.440	30.378	4,412,925
2022-05-26	30.990	31.880	29.910	30.350	30.288	5,495,621
2022-05-25	30.510	31.300	30.030	30.790	30.727	4,631,081
2022-05-24	32.410	32.620	30.500	30.700	30.637	7,287,622
2022-05-23	31.400	32.300	31.030	32.150	32.084	5,294,800
2022-05-20	30.800	31.960	30.500	31.500	31.435	8,317,700
2022-05-19	28.580	31.430	28.500	30.840	30.777	12,421,121
2022-05-18	29.620	29.620	28.380	29.100	29.040	5,650,600
2022-05-17	28.000	29.450	27.750	29.040	28.980	7,687,967
2022-05-16	29.070	29.480	27.800	27.970	27.913	4,990,196
2022-05-13	28.100	29.080	27.800	28.710	28.651	6,003,500
2022-05-12	28.220	28.780	27.560	28.370	28.312	5,743,667

← NewerPage 18 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.