Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	35.340	35.600	32.980	33.330	33.330	48,490,031
2025-01-22	36.000	37.280	34.300	34.900	34.900	58,738,001
2025-01-21	35.880	35.880	33.600	35.000	35.000	77,706,125
2025-01-20	30.510	32.620	30.510	32.620	32.620	15,897,635
2025-01-17	29.870	31.080	28.300	29.650	29.650	53,125,290
2025-01-16	29.500	30.890	28.210	30.210	30.210	58,967,305
2025-01-15	30.000	30.950	28.620	28.870	28.870	56,462,843
2025-01-14	30.000	30.800	27.470	30.400	30.400	72,160,375
2025-01-13	29.510	31.120	28.180	29.020	29.020	78,428,605
2025-01-10	28.770	30.760	27.700	29.920	29.920	126,579,845
2025-01-09	27.960	27.960	26.750	27.960	27.960	108,024,388
2025-01-08	24.300	25.420	24.300	25.420	25.420	32,117,879
2025-01-07	23.110	23.110	22.200	23.110	23.110	44,488,448
2025-01-06	20.900	21.010	20.900	21.010	21.010	8,858,900
2025-01-03	20.170	20.260	18.800	19.100	19.100	20,952,350
2025-01-02	19.850	20.960	19.510	20.120	20.120	18,093,401
2024-12-31	20.890	20.930	19.720	19.960	19.960	12,315,900
2024-12-30	20.800	21.470	20.310	20.950	20.950	11,585,700
2024-12-27	20.330	21.260	20.320	20.880	20.880	18,512,654
2024-12-26	20.180	20.690	19.760	20.290	20.290	16,941,400
2024-12-25	20.400	20.550	19.610	20.180	20.180	13,903,500
2024-12-24	19.100	20.800	19.100	20.380	20.380	20,160,166
2024-12-23	20.100	20.400	18.990	19.140	19.140	11,242,300
2024-12-20	19.700	20.230	19.410	20.080	20.080	14,607,047
2024-12-19	19.280	19.900	18.870	19.600	19.600	13,657,542
2024-12-18	18.600	19.920	18.600	19.480	19.480	21,111,787
2024-12-17	18.500	19.080	18.300	18.540	18.540	13,817,458
2024-12-16	19.280	19.300	18.350	18.500	18.500	17,948,153
2024-12-13	19.730	19.780	19.050	19.170	19.170	15,754,669
2024-12-12	19.860	20.100	19.560	19.790	19.790	10,339,899
2024-12-11	19.870	20.500	19.600	19.930	19.930	17,070,034
2024-12-10	21.270	21.470	19.440	19.900	19.900	32,871,255
2024-12-09	20.500	21.550	20.500	20.600	20.600	16,681,048
2024-12-06	21.270	21.400	20.400	20.820	20.820	15,975,800
2024-12-05	21.420	21.480	20.900	21.170	21.170	10,256,936
2024-12-04	21.910	22.070	21.100	21.270	21.270	13,607,300
2024-12-03	22.540	22.920	21.840	22.020	22.020	15,565,948
2024-12-02	22.760	23.300	22.150	22.630	22.630	17,634,910
2024-11-29	22.110	23.000	21.850	22.940	22.940	25,915,006
2024-11-28	21.980	22.450	21.560	22.000	22.000	20,167,307
2024-11-27	20.050	21.800	19.880	21.800	21.800	23,851,912
2024-11-26	20.600	20.700	19.790	20.290	20.290	17,012,100
2024-11-25	21.160	21.640	20.210	20.520	20.520	19,583,205
2024-11-22	21.000	21.970	20.850	21.060	21.060	23,325,940
2024-11-21	21.180	22.290	21.040	21.250	21.250	25,120,279
2024-11-20	20.950	21.510	20.610	21.170	21.170	26,447,700
2024-11-19	19.230	21.150	19.110	20.950	20.950	29,808,558
2024-11-18	20.030	20.270	19.150	19.280	19.280	20,738,611
2024-11-15	20.420	20.700	19.600	20.010	20.010	32,930,665
2024-11-14	19.600	21.250	19.200	20.850	20.850	53,519,230
2024-11-13	19.320	19.800	18.800	19.320	19.320	27,221,400
2024-11-12	21.000	21.420	19.380	19.530	19.530	36,249,528
2024-11-11	20.760	21.450	20.520	21.160	21.160	30,675,768
2024-11-08	20.880	21.310	20.480	20.650	20.650	23,503,979
2024-11-07	19.580	21.500	19.230	20.880	20.880	34,262,600
2024-11-06	20.020	21.570	19.890	20.130	20.130	33,040,521
2024-11-05	20.480	21.100	19.780	20.500	20.500	39,271,738
2024-11-04	19.100	21.400	18.900	20.500	20.500	46,862,595
2024-11-01	18.750	20.210	17.650	19.500	19.500	65,318,460
2024-10-31	17.070	18.370	16.890	18.370	18.370	59,208,487

← NewerPage 8 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.