Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.050	30.150	29.560	29.730	29.730	10,797,156
2025-07-24	29.710	29.970	29.540	29.950	29.950	14,266,378
2025-07-23	30.200	30.260	29.400	29.720	29.720	18,234,070
2025-07-22	30.790	30.990	29.980	30.050	30.050	25,548,149
2025-07-21	31.270	31.440	30.010	30.840	30.840	28,537,537
2025-07-18	31.000	32.850	31.000	31.380	31.380	31,548,400
2025-07-17	31.640	31.830	31.240	31.470	31.470	17,898,561
2025-07-16	31.500	32.980	31.490	31.830	31.830	22,691,541
2025-07-15	31.040	31.800	29.960	31.640	31.640	31,325,299
2025-07-14	30.860	32.080	30.550	31.890	31.890	23,163,411
2025-07-11	31.010	31.090	30.520	30.680	30.680	17,756,468
2025-07-10	30.700	31.430	30.500	31.420	31.420	18,751,979
2025-07-09	32.090	32.680	30.880	31.080	31.080	28,688,121
2025-07-08	31.790	32.690	31.480	32.330	32.330	22,890,115
2025-07-07	32.050	32.240	31.100	31.930	31.930	14,599,559
2025-07-04	32.050	32.650	31.870	31.950	31.950	16,412,742
2025-07-03	32.300	32.460	31.800	32.030	32.030	15,541,378
2025-07-02	32.730	32.930	31.710	32.280	32.280	14,235,060
2025-07-01	33.700	34.400	32.460	32.960	32.960	20,879,890
2025-06-30	34.170	34.600	33.430	33.860	33.860	20,426,628
2025-06-27	32.320	34.300	32.080	33.900	33.900	27,892,774
2025-06-26	32.940	33.180	32.240	32.340	32.340	15,754,713
2025-06-25	32.510	33.580	32.430	33.150	33.150	24,507,692
2025-06-24	32.590	32.900	31.940	32.060	32.060	16,670,379
2025-06-23	32.490	33.490	31.720	32.600	32.600	18,478,106
2025-06-20	32.370	32.950	31.670	32.040	32.040	15,977,750
2025-06-19	31.700	32.910	31.700	32.280	32.280	23,902,420
2025-06-18	30.080	31.540	29.950	31.480	31.480	20,393,801
2025-06-17	31.130	31.180	29.900	30.210	30.210	15,824,100
2025-06-16	30.000	31.380	29.950	31.000	31.000	23,583,096
2025-06-13	30.000	31.450	29.400	29.920	29.920	16,198,205
2025-06-12	29.840	30.960	29.610	30.370	30.370	16,459,279
2025-06-11	30.000	30.650	29.770	29.950	29.950	12,951,600
2025-06-10	30.560	30.700	29.490	30.060	30.060	15,730,907
2025-06-09	30.850	31.250	30.130	30.740	30.740	16,776,050
2025-06-06	31.100	31.490	30.810	30.930	30.930	15,691,622
2025-06-05	28.980	31.940	28.730	31.470	31.470	33,644,098
2025-06-04	28.750	29.770	28.630	29.040	29.040	13,529,405
2025-06-03	28.000	28.670	27.900	28.520	28.520	13,327,762
2025-05-30	29.710	29.710	27.670	28.160	28.160	26,690,805
2025-05-29	29.760	30.630	29.620	29.760	29.760	16,979,700
2025-05-28	30.390	31.320	29.560	29.750	29.750	11,424,505
2025-05-27	30.360	30.710	29.900	30.040	30.040	11,947,000
2025-05-26	30.000	31.070	30.000	30.660	30.660	14,081,057
2025-05-23	31.470	31.930	30.190	30.360	30.360	26,313,614
2025-05-22	33.990	34.000	32.050	32.180	32.180	29,014,106
2025-05-21	32.120	33.260	31.930	32.200	32.200	26,769,830
2025-05-20	29.580	32.670	29.100	32.120	32.120	33,599,675
2025-05-19	29.650	29.970	28.880	29.700	29.700	11,887,400
2025-05-16	29.880	30.490	29.730	29.760	29.760	13,923,240
2025-05-15	31.420	31.420	29.880	30.090	30.090	18,417,716
2025-05-14	31.500	32.880	31.230	31.470	31.470	24,401,710
2025-05-13	32.390	32.750	31.500	31.550	31.550	18,048,625
2025-05-12	31.670	32.060	30.640	31.900	31.900	20,136,670
2025-05-09	31.330	31.690	30.670	30.970	30.970	14,547,719
2025-05-08	32.030	32.970	31.480	31.550	31.550	26,024,729
2025-05-07	32.100	32.540	31.160	31.670	31.670	20,918,510
2025-05-06	30.800	32.250	30.800	31.900	31.900	29,103,145
2025-04-30	29.080	30.310	28.920	29.810	29.810	16,902,195
2025-04-29	29.300	29.650	28.910	29.150	29.150	15,854,400

← NewerPage 6 of 21 · 1,219 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.