Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.420	17.490	16.360	16.700	16.700	38,194,045
2024-10-29	17.000	18.410	16.740	17.110	17.110	69,225,868
2024-10-28	16.100	16.740	15.600	16.740	16.740	61,424,255
2024-10-25	13.810	15.220	13.800	15.220	15.220	32,859,647
2024-10-24	14.400	14.400	13.760	13.840	13.840	23,484,641
2024-10-23	13.780	14.980	13.600	14.480	14.480	44,974,820
2024-10-22	13.120	13.730	12.860	13.700	13.700	22,635,285
2024-10-21	13.060	13.460	12.930	13.120	13.120	18,432,850
2024-10-18	12.540	13.170	12.540	12.910	12.910	20,244,666
2024-10-17	12.910	13.070	12.600	12.610	12.610	11,379,522
2024-10-16	12.800	13.120	12.660	12.830	12.830	10,557,900
2024-10-15	13.250	13.370	12.940	12.960	12.960	10,290,604
2024-10-14	13.330	13.470	12.820	13.360	13.360	12,454,600
2024-10-11	14.000	14.090	13.000	13.200	13.200	24,120,106
2024-10-10	13.900	14.940	13.900	14.110	14.110	21,575,756
2024-10-09	15.400	15.500	14.160	14.160	14.160	23,364,049
2024-10-08	16.100	16.100	15.180	15.730	15.730	29,057,424
2024-09-30	14.200	14.640	13.890	14.640	14.640	22,472,403
2024-09-27	12.630	13.450	12.630	13.310	13.310	12,373,727
2024-09-26	12.160	12.450	11.820	12.450	12.450	16,747,184
2024-09-25	11.890	12.340	11.890	12.180	12.180	15,104,000
2024-09-24	11.280	11.780	11.120	11.760	11.760	14,256,457
2024-09-23	11.200	11.380	11.090	11.160	11.160	5,204,100
2024-09-20	11.600	11.600	11.080	11.200	11.200	7,793,600
2024-09-19	11.510	11.830	11.330	11.570	11.570	7,330,084
2024-09-18	11.520	11.580	11.290	11.400	11.400	3,869,700
2024-09-13	11.950	12.000	11.520	11.520	11.520	5,888,700
2024-09-12	11.850	12.250	11.780	11.960	11.960	6,381,837
2024-09-11	11.540	11.970	11.520	11.840	11.840	6,432,600
2024-09-10	11.810	11.810	11.390	11.580	11.580	5,475,385
2024-09-09	11.680	11.790	11.550	11.620	11.620	6,045,469
2024-09-06	12.190	12.190	11.680	11.700	11.700	7,088,250
2024-09-05	12.170	12.390	12.050	12.130	12.130	7,302,985
2024-09-04	12.070	12.500	11.970	12.100	12.100	9,499,515
2024-09-03	11.880	12.350	11.820	12.150	12.150	10,220,900
2024-09-02	12.470	12.500	12.000	12.010	12.010	6,918,300
2024-08-30	12.280	12.790	12.220	12.500	12.500	10,446,800
2024-08-29	11.710	12.490	11.710	12.340	12.340	10,000,615
2024-08-28	11.600	12.010	11.500	11.850	11.850	9,412,500
2024-08-27	11.750	11.750	11.440	11.500	11.500	6,682,200
2024-08-26	11.650	12.010	11.600	11.750	11.750	7,255,100
2024-08-23	11.800	11.880	11.570	11.590	11.590	6,252,400
2024-08-22	12.170	12.240	11.730	11.780	11.780	6,233,200
2024-08-21	12.000	12.220	11.840	12.050	12.050	5,973,000
2024-08-20	12.540	12.550	11.960	12.070	12.070	9,020,749
2024-08-19	12.660	12.810	12.380	12.480	12.480	6,746,700
2024-08-16	13.010	13.080	12.630	12.760	12.760	6,374,244
2024-08-15	13.130	13.300	12.940	13.040	13.040	7,093,000
2024-08-14	13.560	13.750	13.110	13.130	13.130	5,504,200
2024-08-13	13.620	13.690	13.350	13.550	13.550	4,568,400
2024-08-12	14.250	14.380	13.550	13.620	13.620	6,861,500
2024-08-09	14.120	14.340	13.920	13.920	13.920	3,218,400
2024-08-08	14.170	14.350	13.890	14.120	14.120	3,932,500
2024-08-07	14.450	14.500	14.180	14.250	14.250	5,116,300
2024-08-06	14.320	14.650	14.190	14.380	14.380	11,364,400
2024-08-05	14.480	14.650	14.050	14.070	14.070	9,581,600
2024-08-02	14.700	14.920	14.430	14.560	14.560	8,843,100
2024-08-01	15.090	15.090	14.520	14.850	14.850	8,907,669
2024-07-31	14.680	15.170	14.350	15.080	15.080	7,523,500
2024-07-30	14.880	14.930	14.390	14.500	14.500	5,445,586

← NewerPage 9 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.