Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.950	30.230	29.260	29.380	29.380	13,534,100
2025-04-25	30.450	31.230	29.500	29.500	29.500	23,624,620
2025-04-24	30.300	31.030	29.840	30.100	30.100	25,799,439
2025-04-23	29.460	30.740	29.400	29.770	29.770	27,853,627
2025-04-22	29.090	29.250	28.500	28.780	28.780	16,239,499
2025-04-21	28.000	29.370	27.000	29.250	29.250	23,493,823
2025-04-18	27.680	28.980	27.540	27.970	27.970	15,327,392
2025-04-17	27.270	28.750	27.270	27.820	27.820	14,896,900
2025-04-16	28.600	28.780	27.080	27.490	27.490	26,048,005
2025-04-15	29.200	29.500	28.340	28.840	28.840	13,639,098
2025-04-14	29.670	29.970	27.990	28.890	28.890	32,259,890
2025-04-11	28.000	30.110	28.000	29.650	29.650	28,937,681
2025-04-10	28.600	28.670	27.750	28.670	28.670	42,199,184
2025-04-09	24.800	27.180	23.200	26.060	26.060	48,356,634
2025-04-08	25.600	27.000	25.600	25.600	25.600	22,321,400
2025-04-07	28.440	28.440	28.440	28.440	28.440	2,346,700
2025-04-03	34.120	34.360	31.570	31.600	31.600	41,520,273
2025-04-02	32.520	36.120	32.490	35.080	35.080	39,492,803
2025-04-01	32.300	33.800	31.700	32.840	32.840	21,780,270
2025-03-31	31.900	32.680	30.500	32.440	32.440	20,625,935
2025-03-28	31.500	32.420	31.130	31.900	31.900	16,678,688
2025-03-27	31.500	32.380	31.190	31.440	31.440	15,842,218
2025-03-26	32.750	33.900	32.190	32.220	32.220	17,847,600
2025-03-25	34.100	34.200	32.450	32.690	32.690	24,625,884
2025-03-24	32.410	34.280	32.190	34.100	34.100	30,093,684
2025-03-21	32.390	33.640	31.500	32.850	32.850	29,740,521
2025-03-20	32.700	33.650	32.180	33.000	33.000	20,686,245
2025-03-19	34.480	34.500	32.560	33.240	33.240	35,730,909
2025-03-18	35.000	35.350	33.700	34.690	34.690	30,241,135
2025-03-17	33.700	35.900	33.700	35.140	35.140	53,491,392
2025-03-14	32.910	34.300	32.270	34.300	34.300	63,517,611
2025-03-13	31.700	32.200	30.800	31.180	31.180	26,215,028
2025-03-12	30.090	33.000	30.000	31.560	31.560	39,703,772
2025-03-11	29.920	30.750	29.490	30.110	30.110	20,712,026
2025-03-10	29.000	31.160	28.880	30.750	30.750	30,227,943
2025-03-07	29.100	29.400	28.450	29.030	29.030	24,238,651
2025-03-06	27.900	30.340	27.680	29.620	29.620	37,477,578
2025-03-05	26.480	28.300	26.480	27.610	27.610	28,412,800
2025-03-04	25.450	26.600	25.220	26.470	26.470	23,968,841
2025-03-03	26.100	27.180	25.510	25.760	25.760	38,781,353
2025-02-28	29.070	29.470	27.350	27.600	27.600	45,766,662
2025-02-27	33.000	33.880	29.800	30.200	30.200	42,945,234
2025-02-26	30.510	31.590	29.480	31.500	31.500	35,324,919
2025-02-25	29.470	30.620	28.880	30.150	30.150	30,926,118
2025-02-24	33.300	33.330	30.310	31.140	31.140	59,010,570
2025-02-21	32.000	34.100	31.980	33.120	33.120	41,500,966
2025-02-20	34.180	34.600	32.130	32.280	32.280	38,478,573
2025-02-19	32.000	34.000	30.920	33.520	33.520	41,718,795
2025-02-18	32.630	33.090	30.980	31.080	31.080	39,562,752
2025-02-17	30.730	33.630	30.520	32.960	32.960	56,808,214
2025-02-14	31.890	33.490	30.010	30.570	30.570	42,213,200
2025-02-13	30.920	32.000	29.940	30.750	30.750	38,959,104
2025-02-12	31.000	32.180	30.500	30.580	30.580	33,432,714
2025-02-11	29.840	31.750	29.630	30.410	30.410	44,711,770
2025-02-10	29.180	29.700	28.400	29.540	29.540	45,774,750
2025-02-07	28.320	30.370	28.320	29.180	29.180	61,981,694
2025-02-06	27.000	28.340	26.820	27.610	27.610	70,276,318
2025-02-05	28.440	28.440	28.440	28.440	28.440	2,332,900
2025-01-27	33.120	34.740	31.600	31.600	31.600	45,521,257
2025-01-24	33.700	35.480	33.300	34.870	34.870	42,084,281

← NewerPage 7 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.