Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 130.86 | 132.86 | 127.60 | 129.51 | 125.45 | 1,507,283 |
| 2024-07-26 | 135.00 | 135.50 | 128.51 | 130.80 | 126.70 | 2,407,458 |
| 2024-07-25 | 124.88 | 143.36 | 124.88 | 138.00 | 133.68 | 4,247,396 |
| 2024-07-24 | 129.08 | 130.01 | 123.12 | 124.10 | 120.21 | 2,366,176 |
| 2024-07-23 | 131.60 | 134.89 | 129.51 | 129.51 | 125.45 | 1,932,033 |
| 2024-07-22 | 132.62 | 138.51 | 132.49 | 134.40 | 130.19 | 2,742,069 |
| 2024-07-19 | 119.99 | 134.52 | 119.99 | 134.42 | 130.21 | 4,757,203 |
| 2024-07-18 | 106.59 | 122.00 | 105.50 | 117.69 | 114.00 | 3,513,372 |
| 2024-07-17 | 111.38 | 112.98 | 107.45 | 107.98 | 104.60 | 1,518,543 |
| 2024-07-16 | 108.26 | 111.35 | 107.19 | 110.25 | 106.80 | 1,646,046 |
| 2024-07-15 | 110.00 | 113.80 | 108.03 | 108.82 | 105.41 | 1,715,193 |
| 2024-07-12 | 108.80 | 119.10 | 108.80 | 111.62 | 108.12 | 3,349,516 |
| 2024-07-11 | 102.20 | 110.51 | 102.20 | 106.67 | 103.33 | 2,175,805 |
| 2024-07-10 | 101.00 | 106.24 | 99.530 | 100.76 | 97.604 | 1,425,696 |
| 2024-07-09 | 102.66 | 103.45 | 100.50 | 101.52 | 98.340 | 1,356,589 |
| 2024-07-08 | 105.54 | 105.88 | 102.11 | 102.82 | 99.599 | 1,029,409 |
| 2024-07-05 | 105.67 | 105.67 | 105.67 | 105.67 | 102.36 | 0 |
| 2024-07-04 | 110.00 | 111.18 | 105.18 | 105.67 | 102.36 | 1,395,621 |
| 2024-07-03 | 113.11 | 114.68 | 110.74 | 110.90 | 107.43 | 1,126,874 |
| 2024-07-02 | 116.50 | 117.83 | 113.54 | 114.39 | 110.81 | 1,067,388 |
| 2024-07-01 | 117.39 | 122.80 | 117.39 | 117.93 | 114.24 | 1,633,417 |
| 2024-06-28 | 117.00 | 118.46 | 114.33 | 114.78 | 111.18 | 1,327,836 |
| 2024-06-27 | 121.61 | 121.88 | 117.03 | 117.05 | 113.38 | 1,191,829 |
| 2024-06-26 | 120.98 | 123.31 | 119.70 | 122.30 | 118.47 | 932,031 |
| 2024-06-25 | 121.00 | 123.21 | 118.34 | 120.88 | 117.09 | 1,390,170 |
| 2024-06-24 | 123.10 | 126.10 | 120.11 | 122.30 | 118.47 | 1,416,801 |
| 2024-06-21 | 121.98 | 126.13 | 119.11 | 125.14 | 121.22 | 2,027,191 |
| 2024-06-20 | 124.00 | 125.50 | 121.56 | 122.55 | 118.71 | 1,377,657 |
| 2024-06-19 | 128.00 | 128.77 | 123.45 | 123.53 | 119.66 | 1,420,671 |
| 2024-06-18 | 197.52 | 200.95 | 193.28 | 193.86 | 123.69 | 1,851,672 |
| 2024-06-17 | 196.13 | 204.50 | 192.10 | 197.51 | 126.02 | 2,586,899 |
| 2024-06-14 | 203.49 | 204.78 | 196.02 | 199.88 | 127.53 | 4,018,616 |
| 2024-06-13 | 198.20 | 205.46 | 196.00 | 203.48 | 129.83 | 2,663,594 |
| 2024-06-12 | 199.10 | 199.64 | 193.30 | 195.65 | 124.83 | 1,773,558 |
| 2024-06-11 | 197.03 | 201.00 | 187.00 | 200.90 | 128.18 | 2,237,752 |
| 2024-06-07 | 209.12 | 211.00 | 200.00 | 200.58 | 127.98 | 2,252,355 |
| 2024-06-06 | 216.00 | 218.50 | 208.09 | 209.27 | 133.52 | 2,145,622 |
| 2024-06-05 | 227.00 | 228.65 | 216.21 | 216.35 | 138.04 | 2,297,392 |
| 2024-06-04 | 227.17 | 229.39 | 224.10 | 227.17 | 144.94 | 853,215 |
| 2024-06-03 | 234.23 | 234.23 | 222.11 | 226.90 | 144.77 | 1,255,782 |
| 2024-05-31 | 247.20 | 249.99 | 234.21 | 234.21 | 149.44 | 1,577,951 |
| 2024-05-30 | 257.00 | 257.00 | 246.00 | 247.78 | 158.09 | 701,684 |
| 2024-05-29 | 245.00 | 259.08 | 245.00 | 252.29 | 160.97 | 954,443 |
| 2024-05-28 | 249.11 | 254.30 | 246.50 | 247.00 | 157.60 | 635,867 |
| 2024-05-27 | 243.00 | 253.00 | 241.89 | 251.79 | 160.65 | 881,421 |
| 2024-05-24 | 241.00 | 248.70 | 239.18 | 245.98 | 156.95 | 836,985 |
| 2024-05-23 | 252.05 | 254.00 | 242.70 | 243.33 | 155.26 | 937,610 |
| 2024-05-22 | 243.62 | 255.85 | 243.00 | 255.00 | 162.70 | 1,363,171 |
| 2024-05-21 | 244.37 | 246.00 | 240.53 | 240.62 | 153.53 | 589,442 |
| 2024-05-20 | 246.90 | 247.64 | 242.13 | 244.40 | 155.94 | 727,403 |
| 2024-05-17 | 240.68 | 247.77 | 239.00 | 246.17 | 157.07 | 799,262 |
| 2024-05-16 | 242.95 | 248.96 | 238.52 | 246.00 | 156.96 | 965,347 |
| 2024-05-15 | 257.92 | 263.85 | 243.19 | 243.69 | 155.48 | 944,983 |
| 2024-05-14 | 255.81 | 259.59 | 249.00 | 252.44 | 161.07 | 1,002,939 |
| 2024-05-13 | 246.76 | 259.90 | 242.74 | 257.80 | 164.49 | 1,601,320 |
| 2024-05-10 | 245.35 | 249.74 | 239.01 | 247.61 | 157.99 | 1,435,530 |
| 2024-05-09 | 232.53 | 253.69 | 232.20 | 245.35 | 156.54 | 2,093,533 |
| 2024-05-08 | 229.96 | 233.77 | 227.75 | 231.50 | 147.71 | 892,873 |
| 2024-05-07 | 230.38 | 232.18 | 226.00 | 229.95 | 146.72 | 796,720 |
| 2024-05-06 | 230.01 | 232.88 | 228.51 | 230.38 | 146.99 | 976,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 3.2000 CNY |
| 2024-06-19 | 3.6000 CNY |
| 2023-10-31 | 2.4000 CNY |
| 2023-06-13 | 5.3000 CNY |
| 2022-06-07 | 3.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.