Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	41.780	42.970	41.500	41.790	41.790	36,308,545
2026-04-22	41.200	41.980	40.000	41.770	41.770	36,887,448
2026-04-21	41.330	41.880	40.200	41.250	41.250	40,959,690
2026-04-20	41.450	42.530	40.880	40.930	40.930	71,931,727
2026-04-17	37.000	40.630	36.120	40.630	40.630	66,969,553
2026-04-16	37.960	38.100	36.860	36.940	36.940	68,230,179
2026-04-15	35.610	38.030	35.610	38.030	38.030	66,480,753
2026-04-14	32.550	35.280	32.400	34.570	34.570	55,267,398
2026-04-13	30.480	32.760	30.480	32.170	32.170	47,502,024
2026-04-10	32.980	33.760	32.760	32.790	32.790	34,154,128
2026-04-09	31.330	33.800	31.230	32.760	32.760	43,532,624
2026-04-08	30.160	31.770	30.160	31.620	31.620	24,982,847
2026-04-07	29.700	30.090	29.380	29.620	29.620	9,882,110
2026-04-03	30.700	30.830	29.450	29.600	29.600	17,750,170
2026-04-02	31.410	31.840	30.350	30.550	30.550	19,520,020
2026-04-01	31.220	32.680	30.410	31.900	31.900	30,059,731
2026-03-31	32.510	32.660	30.610	30.860	30.860	31,173,494
2026-03-30	33.880	34.280	32.800	33.070	33.070	30,948,432
2026-03-27	32.690	34.770	32.380	34.440	34.440	42,173,301
2026-03-26	33.980	33.980	32.860	33.100	33.100	29,721,504
2026-03-25	32.580	34.130	32.280	33.820	33.820	45,010,758
2026-03-24	32.380	32.850	31.000	32.630	32.630	27,682,673
2026-03-23	32.290	33.680	31.500	31.940	31.940	36,027,880
2026-03-20	31.870	33.810	31.570	32.890	32.890	40,569,276
2026-03-19	31.320	32.320	31.240	31.690	31.690	18,237,492
2026-03-18	31.700	32.310	31.000	31.990	31.990	17,569,019
2026-03-17	32.390	32.750	31.300	31.380	31.380	19,676,363
2026-03-16	32.900	33.000	32.000	32.390	32.390	20,500,880
2026-03-13	33.000	33.150	32.000	32.200	32.200	25,893,786
2026-03-12	33.170	33.570	32.310	33.200	33.200	36,092,146
2026-03-11	32.190	34.210	32.020	33.440	33.440	50,402,679
2026-03-10	32.000	32.280	31.570	32.180	32.180	31,754,692
2026-03-09	31.600	31.890	31.010	31.800	31.800	38,376,320
2026-03-06	28.900	31.900	28.800	31.900	31.900	49,224,828
2026-03-05	29.410	29.690	28.850	29.000	29.000	12,431,332
2026-03-04	28.650	29.570	28.600	29.050	29.050	13,105,009
2026-03-03	30.100	30.550	28.860	28.930	28.930	19,225,099
2026-03-02	30.020	30.700	29.900	30.090	30.090	13,948,554
2026-02-27	30.000	30.800	29.860	30.540	30.540	14,196,510
2026-02-26	30.400	30.470	29.940	30.200	30.200	13,408,017
2026-02-25	29.720	30.470	29.650	30.250	30.250	13,506,099
2026-02-24	29.820	30.060	29.490	29.700	29.700	9,390,541
2026-02-13	29.900	30.020	29.380	29.380	29.380	12,607,031
2026-02-12	30.660	31.150	30.080	30.200	30.200	20,694,437
2026-02-11	29.700	30.060	29.600	29.620	29.620	6,091,614
2026-02-10	29.800	30.080	29.610	29.810	29.810	8,179,522
2026-02-09	29.600	29.840	29.280	29.770	29.770	11,164,576
2026-02-06	28.880	29.450	28.580	29.170	29.170	9,138,763
2026-02-05	29.940	29.940	29.000	29.080	29.080	14,202,079
2026-02-04	29.620	30.100	29.400	30.040	30.040	12,931,509
2026-02-03	29.290	29.780	29.210	29.640	29.640	10,961,220
2026-02-02	29.760	29.990	29.060	29.100	29.100	12,770,330
2026-01-30	29.800	30.090	29.070	29.760	29.760	13,582,675
2026-01-29	30.500	30.530	29.850	29.940	29.940	14,589,818
2026-01-28	30.700	31.360	30.380	30.590	30.590	14,039,390
2026-01-27	30.450	31.040	29.510	31.000	31.000	24,179,181
2026-01-26	31.600	32.050	30.370	30.670	30.670	22,688,540
2026-01-23	31.280	32.220	31.180	31.540	31.540	22,114,563
2026-01-22	31.560	32.160	30.900	31.280	31.280	35,292,086
2026-01-21	32.390	32.960	31.720	32.310	32.310	20,019,594

← NewerPage 3 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.