Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.600	33.860	32.170	32.390	32.390	34,761,353
2026-01-19	31.800	33.950	31.750	33.920	33.920	42,374,644
2026-01-16	32.690	33.160	31.880	32.150	32.150	21,227,689
2026-01-15	32.150	32.500	31.600	31.890	31.890	19,695,154
2026-01-14	32.100	33.160	32.040	32.440	32.440	26,643,129
2026-01-13	33.170	33.330	31.840	32.300	32.300	35,369,265
2026-01-12	33.780	33.830	32.910	33.170	33.170	30,213,551
2026-01-09	32.910	33.990	32.790	33.780	33.780	30,539,909
2026-01-08	34.380	34.390	32.830	33.050	33.050	32,183,125
2026-01-07	33.100	33.850	32.920	33.620	33.620	31,391,680
2026-01-06	33.010	33.290	32.690	33.040	33.040	25,583,944
2026-01-05	33.040	33.060	32.380	32.840	32.840	25,109,000
2025-12-31	33.590	33.790	32.720	33.070	33.070	16,208,942
2025-12-30	33.800	34.390	33.510	33.580	33.580	17,028,686
2025-12-29	34.510	35.090	33.870	34.110	34.110	21,502,251
2025-12-26	34.780	34.990	33.980	34.710	34.710	23,314,136
2025-12-25	34.950	35.460	34.030	34.970	34.970	29,111,083
2025-12-24	33.060	35.470	32.700	35.020	35.020	43,802,446
2025-12-23	33.350	33.770	32.900	33.300	33.300	23,727,412
2025-12-22	33.500	34.060	33.000	33.610	33.610	35,608,667
2025-12-19	33.140	34.200	32.770	33.350	33.350	61,260,150
2025-12-18	30.160	33.130	30.090	32.180	32.180	65,522,477
2025-12-17	29.100	30.890	28.870	30.650	30.650	23,806,133
2025-12-16	30.610	30.630	28.850	29.090	29.090	24,143,384
2025-12-15	30.750	31.100	30.350	30.700	30.700	16,413,645
2025-12-12	29.590	31.420	28.980	31.140	31.140	42,651,050
2025-12-11	29.500	29.580	29.070	29.100	29.100	9,519,000
2025-12-10	30.180	30.260	29.080	29.530	29.530	19,841,167
2025-12-09	30.700	31.080	30.250	30.330	30.330	10,843,685
2025-12-08	30.680	31.200	30.520	30.830	30.830	13,550,200
2025-12-05	29.800	30.540	29.600	30.490	30.490	11,116,116
2025-12-04	29.820	30.610	29.540	30.080	30.080	10,920,595
2025-12-03	30.790	31.000	30.070	30.130	30.130	12,839,700
2025-12-02	32.200	32.260	30.800	30.920	30.920	25,743,607
2025-12-01	30.900	32.700	30.900	32.270	32.270	53,015,352
2025-11-28	29.850	30.490	29.470	29.850	29.850	10,720,880
2025-11-27	29.650	30.300	29.620	29.820	29.820	14,941,236
2025-11-26	28.880	30.480	28.800	29.810	29.810	23,760,338
2025-11-25	28.580	29.290	28.350	28.780	28.780	11,732,777
2025-11-24	28.250	28.660	27.980	28.290	28.290	9,628,478
2025-11-21	30.000	30.200	28.250	28.250	28.250	20,469,646
2025-11-20	30.500	30.700	30.000	30.410	30.410	11,030,430
2025-11-19	31.280	31.350	30.300	30.350	30.350	15,910,424
2025-11-18	31.480	32.320	31.150	31.280	31.280	18,210,272
2025-11-17	32.500	32.600	31.110	31.480	31.480	24,141,876
2025-11-14	31.690	33.330	31.300	32.340	32.340	37,420,925
2025-11-13	30.580	33.000	30.100	32.170	32.170	46,616,299
2025-11-12	31.900	31.900	30.320	30.570	30.570	30,884,795
2025-11-11	30.880	32.800	30.840	32.210	32.210	46,114,515
2025-11-10	31.010	31.100	30.220	30.500	30.500	15,081,561
2025-11-07	31.260	31.370	30.850	30.880	30.880	15,208,500
2025-11-06	30.800	31.940	30.800	31.480	31.480	27,409,980
2025-11-05	29.880	31.290	29.640	30.930	30.930	27,187,886
2025-11-04	30.260	31.360	30.060	30.430	30.430	18,942,590
2025-11-03	30.200	30.300	29.850	30.230	30.230	12,141,529
2025-10-31	30.000	30.580	29.960	30.200	30.200	11,218,454
2025-10-30	31.050	31.220	29.930	29.970	29.970	24,547,265
2025-10-29	30.790	31.340	30.280	31.230	31.230	26,722,144
2025-10-28	31.000	31.330	30.800	30.810	30.810	31,215,965
2025-10-27	32.400	32.640	32.140	32.380	32.380	13,122,700

← NewerPage 4 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.