Shenzhen Hopewind Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.180	23.370	22.370	22.470	22.470	9,642,688
2026-10-21	23.420	23.690	23.110	23.180	23.180	8,544,600
2026-10-20	23.150	23.770	22.940	23.250	23.250	9,337,275
2026-10-19	22.990	23.330	22.390	23.140	23.140	9,715,462
2026-10-16	23.500	23.650	22.830	23.090	23.090	10,936,578
2026-10-15	23.510	23.580	22.940	23.040	23.040	12,532,592
2026-10-14	24.870	24.980	24.140	24.190	24.190	8,935,069
2026-10-13	24.580	25.160	23.580	24.920	24.920	15,256,879
2026-10-12	25.680	25.920	24.960	25.040	25.040	15,778,901
2026-10-09	26.530	26.530	24.830	25.760	25.760	18,658,073
2026-10-08	27.700	28.080	26.410	26.660	26.660	11,943,942
2026-09-30	28.380	28.490	27.610	27.610	27.610	7,703,146
2026-09-29	27.390	28.500	27.000	28.160	28.160	12,247,753
2026-09-28	29.060	29.060	27.070	27.170	27.170	16,018,386
2026-09-24	29.910	30.040	29.010	29.080	29.080	9,908,995
2026-09-23	30.200	30.350	29.910	30.030	30.030	7,366,102
2026-09-22	30.750	30.970	30.090	30.190	30.190	10,711,759
2026-09-21	30.700	31.000	30.310	30.610	30.610	10,556,567
2026-09-18	30.500	31.050	30.150	30.780	30.780	12,188,974
2026-09-17	30.310	30.890	29.930	30.160	30.160	11,094,218
2026-09-16	29.780	30.560	29.280	30.450	30.450	14,155,996
2026-09-15	29.430	30.150	29.100	29.810	29.810	11,118,636
2026-09-14	29.480	29.940	28.880	29.440	29.440	10,707,203
2026-09-11	30.350	30.390	29.150	29.740	29.740	15,891,693
2026-09-10	30.920	31.230	30.430	30.650	30.650	10,780,027
2026-09-09	31.750	32.170	30.870	31.120	31.120	14,325,628
2026-09-08	31.870	32.350	30.930	31.800	31.800	21,621,400
2026-09-07	30.930	32.060	30.730	31.700	31.700	17,919,625
2026-09-04	33.460	34.520	30.660	30.940	30.940	32,964,945
2026-09-03	31.440	33.460	30.900	33.070	33.070	24,392,724
2026-09-02	31.110	31.350	30.670	31.100	31.100	9,417,766
2026-09-01	32.150	32.660	31.400	31.480	31.480	12,915,279
2026-08-31	30.900	32.350	30.500	32.150	32.150	16,480,590
2026-08-28	32.000	32.600	31.370	31.410	31.410	16,540,088
2026-08-27	31.970	32.310	31.030	32.140	32.140	20,458,583
2026-08-26	30.800	31.720	30.350	31.410	31.410	17,959,265
2026-08-25	30.410	31.130	29.780	30.670	30.670	13,733,961
2026-08-24	31.650	31.750	30.010	30.780	30.780	14,591,719
2026-08-21	31.350	32.500	30.970	31.720	31.720	14,549,734
2026-08-20	32.180	32.210	31.020	31.420	31.420	15,032,319
2026-08-19	33.000	33.390	31.220	31.550	31.550	24,811,984
2026-08-18	35.430	35.460	33.650	34.070	34.070	26,787,672
2026-08-17	34.440	35.460	34.270	35.430	35.430	21,385,974
2026-08-14	35.000	35.080	34.100	34.440	34.440	21,971,095
2026-08-13	34.500	35.850	34.190	34.350	34.350	28,918,904
2026-08-12	33.410	34.870	32.880	34.490	34.490	31,571,643
2026-08-11	32.100	34.600	31.930	33.670	33.670	36,819,176
2026-08-10	33.200	33.680	31.420	32.300	32.300	26,901,092
2026-08-07	32.100	33.370	31.580	32.970	32.970	27,504,817
2026-08-06	32.350	32.840	31.660	32.070	32.070	29,202,832
2026-08-05	29.460	32.650	29.450	32.410	32.410	34,632,392
2026-08-04	28.370	29.980	28.200	29.900	29.900	24,291,698
2026-08-03	28.180	28.530	27.840	28.210	28.210	16,181,654
2026-07-31	28.440	29.660	28.160	28.170	28.170	24,083,882
2026-07-30	28.930	29.200	27.000	27.080	27.080	25,077,868
2026-07-29	28.650	29.450	27.810	28.960	28.960	27,350,993
2026-07-28	30.980	31.480	28.560	28.750	28.750	25,699,574
2026-07-27	29.350	31.310	29.320	31.130	31.130	21,441,142
2026-07-24	29.500	30.790	29.210	29.350	29.350	16,585,999
2026-07-23	29.650	30.550	29.310	30.060	30.060	19,702,900

Page 1 of 3 · 121 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.