Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.840	29.800	27.400	28.330	28.272	13,614,432
2022-05-10	25.170	28.080	25.070	28.080	27.953	5,769,146
2022-05-09	25.500	25.950	25.130	25.530	25.414	3,804,896
2022-05-06	24.720	26.560	24.700	25.550	25.434	6,222,934
2022-05-05	25.550	26.800	25.010	25.580	25.464	6,361,222
2022-04-29	25.050	25.880	24.280	25.750	25.633	7,714,381
2022-04-28	24.380	25.980	23.850	24.990	24.877	9,815,493
2022-04-27	22.000	24.270	20.800	24.270	24.160	12,044,683
2022-04-26	23.790	23.810	22.060	22.060	21.960	7,290,664
2022-04-25	25.450	25.450	23.250	23.330	23.224	8,075,753
2022-04-22	27.000	27.000	25.380	25.450	25.335	6,062,224
2022-04-21	28.920	28.970	26.860	27.050	26.927	5,319,643
2022-04-20	28.960	30.220	28.440	28.620	28.490	6,996,944
2022-04-19	28.760	30.970	28.760	30.280	30.143	10,285,091
2022-04-18	27.400	29.290	26.700	29.130	28.998	7,390,676
2022-04-15	27.600	27.980	26.560	27.490	27.365	6,818,300
2022-04-14	28.220	28.550	27.000	27.610	27.485	6,987,109
2022-04-13	29.200	29.300	27.990	28.180	28.052	4,481,575
2022-04-12	29.710	30.110	28.580	29.360	29.227	5,738,246
2022-04-11	31.550	31.600	29.380	29.580	29.446	8,924,340
2022-04-08	32.670	32.990	31.200	31.380	31.238	7,523,038
2022-04-07	33.400	33.400	31.900	32.350	32.203	7,381,717
2022-04-06	34.860	35.070	32.720	33.400	33.248	9,289,802
2022-04-01	34.900	35.600	34.330	34.850	34.692	6,216,028
2022-03-31	38.300	38.500	33.990	35.180	35.020	13,781,571
2022-03-30	37.500	38.650	37.170	37.730	37.559	4,489,273
2022-03-29	37.380	38.480	37.000	37.120	36.952	4,122,400
2022-03-28	38.510	39.870	36.970	37.380	37.210	6,240,557
2022-03-25	40.150	40.380	38.400	39.390	39.211	4,897,533
2022-03-24	40.290	40.900	39.330	40.050	39.868	4,422,600
2022-03-23	40.000	42.090	39.900	40.960	40.774	7,667,094
2022-03-22	41.040	41.380	38.500	39.710	39.530	5,575,419
2022-03-21	39.830	41.590	39.390	40.620	40.436	7,589,719
2022-03-18	40.900	40.960	39.400	39.400	39.221	8,990,073
2022-03-17	43.500	44.700	40.480	41.800	41.610	12,885,381
2022-03-16	41.360	43.330	39.330	43.000	42.805	8,640,201
2022-03-15	42.480	43.090	39.400	40.280	40.097	9,237,260
2022-03-14	42.900	45.040	42.600	42.650	42.456	5,144,361
2022-03-11	42.100	44.020	41.420	43.840	43.641	9,165,875
2022-03-10	42.940	43.510	41.660	42.600	42.407	11,738,830
2022-03-09	39.500	41.900	38.000	40.920	40.734	15,758,245
2022-03-08	43.820	45.440	39.370	39.370	39.191	12,981,431
2022-03-07	45.000	45.440	43.500	43.740	43.541	6,770,146
2022-03-04	43.300	46.880	42.500	45.480	45.274	9,939,986
2022-03-03	44.500	45.700	43.220	43.740	43.541	6,556,342
2022-03-02	43.000	45.000	42.480	43.880	43.681	5,753,308
2022-03-01	45.000	46.200	43.400	44.070	43.870	9,037,307
2022-02-28	42.020	44.290	40.650	44.180	43.979	8,620,906
2022-02-25	42.420	43.880	41.560	42.020	41.829	8,382,483
2022-02-24	40.360	42.420	39.910	41.100	40.913	8,563,866
2022-02-23	39.650	41.450	39.060	40.500	40.316	6,176,500
2022-02-22	38.300	39.710	38.050	39.300	39.122	5,300,694
2022-02-21	39.510	39.980	38.390	38.920	38.743	4,062,848
2022-02-18	39.800	40.950	39.190	39.800	39.619	5,408,000
2022-02-17	38.090	41.000	38.010	40.170	39.988	8,046,343
2022-02-16	40.080	40.160	37.610	38.220	38.047	8,228,943
2022-02-15	37.600	40.500	36.810	39.980	39.799	7,975,630
2022-02-14	37.360	38.100	35.990	37.630	37.459	5,104,383
2022-02-11	36.900	38.600	36.400	37.360	37.190	7,907,287
2022-02-10	39.740	39.920	36.420	36.950	36.782	10,288,643

← NewerPage 19 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.