Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.850	40.440	38.900	39.540	39.361	5,727,014
2022-02-08	41.000	41.300	38.000	40.100	39.918	8,877,736
2022-02-07	42.960	44.000	39.400	41.500	41.312	11,384,586
2022-01-28	39.780	42.880	37.250	41.430	41.242	13,609,171
2022-01-27	40.000	41.680	39.090	39.510	39.331	11,242,200
2022-01-26	37.880	40.130	37.880	39.930	39.749	14,743,550
2022-01-25	37.990	39.360	37.200	37.400	37.230	9,924,108
2022-01-24	35.500	38.890	34.880	37.990	37.818	16,074,129
2022-01-21	33.940	36.000	33.940	35.350	35.190	7,066,587
2022-01-20	35.000	36.200	33.800	33.980	33.826	6,901,087
2022-01-19	36.230	36.500	34.680	35.170	35.010	7,481,200
2022-01-18	34.340	36.980	33.570	35.680	35.518	10,387,085
2022-01-17	34.990	36.300	34.020	34.450	34.294	9,600,485
2022-01-14	31.710	34.760	31.480	33.910	33.756	13,023,794
2022-01-13	31.860	32.400	31.050	31.730	31.586	7,111,300
2022-01-12	31.400	32.300	31.050	31.850	31.705	8,289,482
2022-01-11	31.060	31.880	30.990	31.070	30.929	8,392,445
2022-01-10	30.590	31.810	30.400	31.150	31.009	9,744,538
2022-01-07	33.980	34.170	30.630	30.800	30.660	17,627,792
2022-01-06	34.790	34.950	33.330	33.710	33.557	9,304,598
2022-01-05	37.300	37.410	34.560	34.950	34.791	11,938,558
2022-01-04	40.200	40.850	36.280	37.090	36.922	18,627,107
2021-12-31	39.150	41.520	39.150	40.310	40.127	9,877,476
2021-12-30	39.810	39.810	37.580	39.380	39.201	9,493,800
2021-12-29	40.500	42.150	39.250	39.300	39.122	10,540,050
2021-12-28	39.290	41.020	37.000	40.310	40.127	9,317,226
2021-12-27	38.700	40.810	37.890	39.070	38.893	10,416,003
2021-12-24	40.000	40.560	37.930	38.090	37.917	13,163,500
2021-12-23	36.150	39.770	35.800	39.770	39.590	11,968,401
2021-12-22	35.550	37.450	35.100	36.150	35.986	8,232,021
2021-12-21	36.120	36.290	34.390	35.450	35.289	6,457,608
2021-12-20	36.200	36.370	35.010	35.700	35.538	9,094,540
2021-12-17	37.990	40.150	37.440	37.610	37.439	10,688,100
2021-12-16	38.150	38.880	37.500	37.700	37.529	7,531,600
2021-12-15	40.170	40.370	37.740	38.200	38.027	10,931,143
2021-12-14	38.100	41.000	38.080	39.000	38.823	21,654,094
2021-12-13	34.020	38.040	34.020	38.040	37.867	17,503,133
2021-12-10	33.810	35.050	33.500	34.580	34.423	6,306,351
2021-12-09	34.900	35.110	33.810	34.090	33.935	9,592,700
2021-12-08	35.700	36.500	34.690	35.000	34.841	8,071,586
2021-12-07	36.100	37.050	34.180	35.490	35.329	12,631,700
2021-12-06	37.190	37.900	35.600	36.760	36.593	13,534,799
2021-12-03	33.610	36.690	33.590	36.690	36.523	14,711,800
2021-12-02	34.640	34.910	32.580	33.350	33.199	16,793,686
2021-12-01	37.580	38.680	35.630	35.630	35.468	14,859,961
2021-11-30	35.600	37.500	34.980	37.480	37.310	14,990,604
2021-11-29	34.500	36.300	34.010	35.560	35.399	10,625,900
2021-11-26	35.000	35.840	33.460	35.240	35.080	11,259,532
2021-11-25	34.980	35.720	34.210	34.940	34.781	9,917,543
2021-11-24	34.750	35.580	34.000	34.990	34.831	12,774,000
2021-11-23	37.410	37.900	34.600	34.750	34.592	19,802,451
2021-11-22	37.370	38.320	36.610	37.650	37.479	10,861,043
2021-11-19	38.450	38.690	36.600	37.400	37.230	11,242,087
2021-11-18	38.500	40.280	38.010	38.120	37.947	16,976,940
2021-11-17	37.250	39.960	36.000	38.740	38.564	20,328,508
2021-11-16	35.000	38.480	34.200	37.400	37.230	17,933,624
2021-11-15	34.990	37.950	34.600	35.900	35.737	15,954,243
2021-11-12	36.220	38.520	35.080	36.300	36.135	19,325,770
2021-11-11	33.000	37.350	32.940	36.220	36.056	24,320,305
2021-11-10	31.560	34.340	30.750	33.950	33.796	20,062,081

← NewerPage 20 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.