Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.130	31.200	29.280	29.560	29.560	22,332,000
2026-07-21	29.650	30.650	26.820	30.450	30.450	36,207,388
2026-07-20	32.800	32.950	29.030	29.030	29.030	28,053,711
2026-07-17	35.480	35.480	31.730	32.250	32.250	25,349,046
2026-07-16	37.260	37.560	34.900	35.250	35.250	21,572,131
2026-07-15	40.840	40.850	36.600	36.610	36.610	29,129,001
2026-07-14	39.880	40.670	37.830	40.640	40.640	19,143,226
2026-07-13	42.250	43.250	39.600	39.820	39.820	19,226,505
2026-07-10	44.990	45.980	42.420	42.450	42.450	18,145,164
2026-07-09	41.800	44.490	40.660	44.160	44.160	22,293,789
2026-07-08	43.320	43.970	40.710	41.020	41.020	15,814,581
2026-07-07	44.800	44.860	42.800	43.240	43.240	15,437,686
2026-07-06	43.600	46.460	43.600	44.160	44.160	22,432,182
2026-07-03	44.150	44.900	43.130	43.520	43.520	21,549,588
2026-07-02	47.110	47.750	43.720	44.080	44.080	35,580,698
2026-07-01	53.000	53.350	47.700	48.430	48.430	47,288,607
2026-06-30	52.610	56.080	52.530	52.890	52.890	42,508,682
2026-06-29	51.520	52.950	48.350	51.130	51.130	32,468,013
2026-06-26	55.990	56.270	50.970	52.030	52.030	45,409,443
2026-06-25	50.610	55.170	49.350	55.170	55.170	33,272,214
2026-06-24	48.810	50.950	47.570	50.150	50.150	22,207,702
2026-06-23	51.200	51.480	48.200	48.710	48.710	20,085,171
2026-06-22	52.590	53.500	49.100	50.200	50.200	28,195,056
2026-06-18	51.950	53.500	51.950	52.590	52.590	18,274,307
2026-06-17	50.800	52.810	50.530	52.480	52.480	21,317,854
2026-06-16	49.340	52.090	49.010	51.540	51.540	25,804,887
2026-06-15	47.000	49.600	46.560	49.340	49.340	27,802,318
2026-06-12	51.130	51.880	45.760	46.880	46.880	40,763,188
2026-06-11	51.560	51.860	49.500	49.920	49.920	20,800,578
2026-06-10	53.640	53.880	50.680	51.090	51.090	24,012,430
2026-06-09	54.360	54.650	52.190	54.200	54.200	22,234,182
2026-06-08	51.750	56.000	51.000	53.370	53.370	25,264,563
2026-06-05	55.000	55.950	53.200	54.430	54.430	24,193,733
2026-06-04	53.560	58.000	52.900	56.000	56.000	32,756,676
2026-06-03	53.400	55.750	52.960	54.100	54.100	29,127,435
2026-06-02	53.000	54.370	50.590	53.410	53.410	26,707,700
2026-06-01	56.000	56.020	51.640	53.000	53.000	36,018,055
2026-05-29	60.290	60.750	54.470	55.660	55.660	40,172,977
2026-05-28	63.900	63.900	58.400	60.290	60.290	44,764,576
2026-05-27	62.000	67.000	61.000	62.850	62.850	44,390,929
2026-05-26	59.360	61.350	56.100	60.910	60.910	34,511,026
2026-05-25	58.000	60.210	56.220	59.900	59.900	30,486,210
2026-05-22	57.320	58.180	55.550	58.130	58.130	33,847,596
2026-05-21	61.500	62.380	56.700	56.850	56.850	37,615,130
2026-05-20	59.010	61.290	58.180	60.930	60.930	36,277,930
2026-05-19	58.000	59.550	56.080	58.790	58.790	33,391,021
2026-05-18	58.000	59.280	56.680	57.900	57.900	37,640,003
2026-05-15	61.980	62.440	56.800	58.760	58.760	47,615,795
2026-05-14	63.400	66.360	61.500	61.550	61.550	53,993,024
2026-05-13	58.020	61.860	56.900	61.860	61.730	22,407,468
2026-05-12	56.100	57.990	55.150	56.240	56.122	49,635,163
2026-05-11	51.800	56.650	51.800	56.650	56.531	49,266,918
2026-05-08	50.580	52.420	49.500	51.500	51.392	35,093,205
2026-05-07	49.570	50.990	48.810	50.750	50.643	44,455,418
2026-05-06	44.100	48.270	43.920	48.270	48.270	39,967,126
2026-04-30	42.420	45.050	42.270	43.880	43.880	38,652,894
2026-04-29	41.980	43.060	41.230	42.130	42.130	29,563,196
2026-04-28	42.100	44.930	41.330	42.070	42.070	38,592,689
2026-04-27	40.350	43.300	39.500	42.350	42.350	38,975,322
2026-04-24	42.420	42.550	40.230	40.700	40.700	38,827,110

← NewerPage 2 of 3 · 121 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.