Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 233.00 | 234.00 | 226.66 | 226.66 | 144.62 | 1,202,987 |
| 2024-04-29 | 212.00 | 237.91 | 211.55 | 232.88 | 148.59 | 2,221,874 |
| 2024-04-26 | 219.20 | 221.00 | 209.80 | 217.00 | 138.46 | 2,205,320 |
| 2024-04-25 | 220.39 | 226.68 | 215.69 | 223.20 | 142.41 | 763,102 |
| 2024-04-24 | 226.30 | 226.50 | 218.20 | 221.70 | 141.45 | 1,039,611 |
| 2024-04-23 | 233.88 | 236.19 | 226.77 | 227.30 | 145.03 | 737,514 |
| 2024-04-22 | 228.00 | 237.30 | 226.71 | 230.75 | 147.23 | 896,558 |
| 2024-04-19 | 237.46 | 237.47 | 225.08 | 229.66 | 146.53 | 1,668,275 |
| 2024-04-18 | 239.06 | 245.10 | 233.10 | 240.65 | 153.55 | 1,205,016 |
| 2024-04-17 | 238.99 | 243.34 | 234.18 | 240.47 | 153.43 | 941,401 |
| 2024-04-16 | 231.92 | 243.99 | 226.01 | 236.61 | 150.97 | 1,445,890 |
| 2024-04-15 | 236.00 | 241.72 | 231.56 | 235.20 | 150.07 | 1,073,422 |
| 2024-04-12 | 249.00 | 250.00 | 235.89 | 237.19 | 151.34 | 1,214,005 |
| 2024-04-11 | 247.76 | 253.30 | 243.52 | 250.40 | 159.77 | 1,052,895 |
| 2024-04-10 | 265.00 | 265.82 | 246.71 | 248.76 | 158.72 | 1,516,897 |
| 2024-04-09 | 260.89 | 269.32 | 259.27 | 261.53 | 166.87 | 1,016,336 |
| 2024-04-08 | 265.10 | 269.83 | 260.21 | 262.20 | 167.30 | 1,059,130 |
| 2024-04-03 | 263.21 | 271.79 | 260.23 | 267.78 | 170.86 | 1,651,597 |
| 2024-04-02 | 258.50 | 273.83 | 256.00 | 270.10 | 172.34 | 3,294,036 |
| 2024-04-01 | 214.50 | 258.74 | 214.50 | 256.02 | 163.35 | 3,935,809 |
| 2024-03-29 | 218.00 | 220.59 | 215.33 | 215.62 | 137.58 | 574,089 |
| 2024-03-28 | 207.77 | 219.50 | 207.76 | 217.99 | 139.09 | 1,870,030 |
| 2024-03-27 | 211.03 | 214.58 | 206.67 | 206.70 | 131.88 | 1,354,068 |
| 2024-03-26 | 207.96 | 213.77 | 203.18 | 213.14 | 135.99 | 1,749,948 |
| 2024-03-25 | 216.55 | 217.10 | 207.56 | 207.67 | 132.50 | 1,532,022 |
| 2024-03-22 | 225.00 | 226.86 | 215.20 | 215.38 | 137.42 | 1,718,284 |
| 2024-03-21 | 238.90 | 241.00 | 226.77 | 226.86 | 144.75 | 2,064,064 |
| 2024-03-20 | 243.01 | 245.50 | 238.01 | 241.50 | 154.09 | 909,011 |
| 2024-03-19 | 241.00 | 247.70 | 238.77 | 241.04 | 153.79 | 1,572,304 |
| 2024-03-18 | 238.40 | 241.50 | 234.28 | 241.02 | 153.78 | 1,215,242 |
| 2024-03-15 | 234.59 | 238.58 | 230.00 | 238.51 | 152.18 | 1,167,727 |
| 2024-03-14 | 238.00 | 241.85 | 234.01 | 235.15 | 150.04 | 1,184,657 |
| 2024-03-13 | 236.89 | 244.00 | 235.58 | 237.81 | 151.73 | 1,169,955 |
| 2024-03-12 | 245.00 | 246.99 | 236.51 | 240.30 | 153.32 | 2,410,963 |
| 2024-03-11 | 230.59 | 248.00 | 230.59 | 246.29 | 157.14 | 3,378,293 |
| 2024-03-08 | 212.04 | 229.68 | 212.01 | 227.19 | 144.96 | 2,870,923 |
| 2024-03-07 | 224.00 | 225.00 | 212.01 | 212.04 | 135.29 | 1,563,708 |
| 2024-03-06 | 216.48 | 228.88 | 213.80 | 225.45 | 143.85 | 2,211,958 |
| 2024-03-05 | 224.00 | 226.07 | 215.00 | 215.41 | 137.44 | 1,916,008 |
| 2024-03-04 | 227.95 | 233.50 | 225.00 | 227.47 | 145.14 | 1,278,725 |
| 2024-03-01 | 232.00 | 232.55 | 224.43 | 229.00 | 146.11 | 1,725,805 |
| 2024-02-29 | 219.30 | 234.85 | 219.20 | 232.60 | 148.41 | 2,174,468 |
| 2024-02-28 | 221.00 | 245.00 | 219.04 | 225.25 | 143.72 | 3,066,695 |
| 2024-02-27 | 212.00 | 218.00 | 210.79 | 217.46 | 138.75 | 1,461,372 |
| 2024-02-26 | 214.99 | 217.00 | 207.23 | 214.29 | 136.73 | 1,573,112 |
| 2024-02-23 | 211.60 | 219.27 | 210.00 | 212.00 | 135.27 | 1,381,595 |
| 2024-02-22 | 208.00 | 218.00 | 208.00 | 210.98 | 134.61 | 1,398,990 |
| 2024-02-21 | 203.96 | 221.48 | 201.30 | 212.65 | 135.68 | 2,198,880 |
| 2024-02-20 | 205.20 | 208.20 | 198.19 | 207.01 | 132.08 | 1,944,674 |
| 2024-02-19 | 220.00 | 220.00 | 202.70 | 207.95 | 132.68 | 2,252,041 |
| 2024-02-08 | 215.46 | 240.00 | 210.00 | 222.70 | 142.09 | 2,585,589 |
| 2024-02-07 | 189.80 | 220.00 | 189.80 | 215.89 | 137.75 | 3,070,270 |
| 2024-02-06 | 160.75 | 188.99 | 158.00 | 188.70 | 120.40 | 2,126,726 |
| 2024-02-05 | 171.00 | 171.82 | 156.00 | 164.03 | 104.66 | 1,617,836 |
| 2024-02-02 | 183.79 | 184.38 | 166.56 | 171.15 | 109.20 | 1,698,145 |
| 2024-02-01 | 181.68 | 192.20 | 181.68 | 183.81 | 117.28 | 1,671,559 |
| 2024-01-31 | 198.00 | 200.64 | 185.53 | 187.10 | 119.38 | 1,764,899 |
| 2024-01-30 | 204.13 | 209.15 | 195.00 | 197.00 | 125.69 | 1,864,136 |
| 2024-01-29 | 221.15 | 224.68 | 206.02 | 207.16 | 132.18 | 1,678,142 |
| 2024-01-26 | 227.00 | 233.32 | 222.20 | 222.49 | 141.96 | 1,420,680 |
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.