Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.400	32.640	32.140	32.380	32.380	13,122,700
2025-10-24	31.430	32.320	31.430	32.090	32.090	13,210,700
2025-10-23	31.730	31.730	30.790	31.430	31.430	12,614,204
2025-10-22	31.990	32.140	31.600	31.790	31.790	8,795,856
2025-10-21	31.990	32.290	31.780	32.090	32.090	10,574,603
2025-10-20	32.380	32.530	31.580	31.910	31.910	14,794,199
2025-10-17	33.850	34.210	31.980	32.030	32.030	30,077,247
2025-10-16	35.430	35.590	34.030	34.210	34.210	24,578,096
2025-10-15	34.500	35.050	32.600	34.990	34.990	41,275,599
2025-10-14	34.480	36.500	34.280	34.490	34.490	40,447,899
2025-10-13	33.280	34.220	33.010	33.780	33.780	30,343,457
2025-10-10	35.560	36.450	34.850	35.330	35.330	29,728,661
2025-10-09	36.000	36.280	35.420	35.820	35.820	36,769,874
2025-09-30	35.310	36.190	35.030	35.750	35.750	42,541,170
2025-09-29	34.520	36.170	34.350	35.300	35.300	50,158,482
2025-09-26	34.350	35.500	34.000	34.000	34.000	42,046,910
2025-09-25	33.590	34.740	33.520	34.430	34.430	33,319,069
2025-09-24	33.700	33.930	32.830	33.820	33.820	28,743,020
2025-09-23	34.400	35.180	33.200	34.140	34.140	28,391,916
2025-09-22	33.600	35.180	33.030	34.120	34.120	27,914,095
2025-09-19	34.180	34.630	33.500	33.690	33.690	23,157,444
2025-09-18	34.850	35.270	33.800	34.130	34.130	35,259,742
2025-09-17	33.300	35.110	33.250	34.820	34.820	44,855,668
2025-09-16	34.090	34.450	33.030	33.530	33.530	29,166,712
2025-09-15	33.800	34.720	33.510	34.080	34.080	28,301,730
2025-09-12	33.930	34.620	33.510	33.930	33.930	27,905,114
2025-09-11	32.990	34.200	32.920	33.950	33.950	33,879,852
2025-09-10	33.180	34.000	32.850	33.130	33.130	23,648,147
2025-09-09	33.600	33.780	32.820	33.010	33.010	19,978,406
2025-09-08	34.000	34.220	33.200	33.540	33.540	24,666,264
2025-09-05	32.750	34.100	32.450	34.040	34.040	29,093,548
2025-09-04	33.590	34.380	32.220	32.690	32.690	29,733,756
2025-09-03	33.270	34.490	32.890	33.590	33.590	28,688,388
2025-09-02	36.000	36.910	33.000	33.280	33.280	60,007,165
2025-09-01	36.800	37.350	35.360	36.510	36.510	47,077,321
2025-08-29	37.490	38.500	36.290	37.110	37.110	48,567,475
2025-08-28	35.560	38.190	34.610	37.780	37.780	87,296,255
2025-08-27	34.470	37.950	34.260	35.470	35.470	97,042,572
2025-08-26	35.050	35.050	34.170	34.500	34.500	39,551,456
2025-08-25	35.710	36.210	34.800	35.660	35.660	36,781,507
2025-08-22	34.800	35.600	34.520	35.380	35.380	31,348,353
2025-08-21	35.440	35.720	34.450	34.600	34.600	29,290,775
2025-08-20	36.210	36.250	34.600	35.500	35.500	46,574,222
2025-08-19	36.990	38.480	36.370	36.610	36.610	47,273,169
2025-08-18	38.080	38.460	36.660	37.600	37.600	53,707,050
2025-08-15	36.420	38.390	36.330	37.820	37.820	45,487,855
2025-08-14	37.500	37.870	36.590	36.600	36.600	36,466,592
2025-08-13	36.200	38.640	36.110	37.930	37.930	61,725,867
2025-08-12	41.100	41.430	36.270	37.050	37.050	98,458,326
2025-08-11	40.900	41.330	39.200	40.300	40.300	51,868,874
2025-08-08	39.760	40.250	38.020	39.250	39.250	36,141,212
2025-08-07	38.370	40.550	38.330	39.780	39.780	33,770,409
2025-08-06	39.400	40.990	38.810	39.210	39.210	32,797,627
2025-08-05	39.200	40.500	38.710	39.310	39.310	46,638,190
2025-08-04	37.880	38.160	36.690	37.990	37.990	37,169,223
2025-08-01	37.880	39.480	36.740	38.100	38.100	58,854,440
2025-07-31	35.380	37.900	35.380	37.900	37.900	33,456,222
2025-07-30	32.380	35.000	32.220	34.450	34.450	80,237,970
2025-07-29	29.510	32.530	29.340	32.530	32.530	66,155,322
2025-07-28	29.810	29.870	29.240	29.570	29.570	15,945,324

← NewerPage 5 of 21 · 1,213 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.