Hoymiles Power Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	232.14	232.14	220.20	228.50	145.79	1,873,070
2024-01-24	238.60	240.02	224.92	233.05	148.70	1,604,922
2024-01-23	233.00	247.00	228.40	238.10	151.92	1,956,873
2024-01-22	245.04	248.88	233.00	234.00	149.30	1,949,237
2024-01-19	266.70	269.80	248.31	248.31	158.43	2,147,474
2024-01-18	261.00	269.61	256.00	265.80	169.59	1,959,089
2024-01-17	276.00	276.98	266.00	266.00	169.72	1,353,945
2024-01-16	277.77	282.77	269.00	277.50	177.06	1,784,535
2024-01-15	284.01	284.01	284.01	284.01	181.21	0
2024-01-12	294.50	301.53	283.00	284.01	181.21	2,442,835
2024-01-11	280.00	295.72	277.51	294.50	187.90	3,000,745
2024-01-10	266.00	289.95	262.00	282.70	180.37	2,833,519
2024-01-09	270.00	285.50	254.30	270.73	172.74	2,726,863
2024-01-08	272.50	281.20	268.00	270.95	172.88	1,557,765
2024-01-05	275.75	294.01	274.00	278.40	177.63	2,583,941
2024-01-04	272.79	288.89	266.01	282.50	180.25	2,980,862
2024-01-03	259.01	276.00	259.00	272.29	173.73	2,199,745
2024-01-02	269.27	269.27	259.02	260.01	165.90	1,303,487
2023-12-29	272.00	272.96	263.28	270.00	172.27	2,256,077
2023-12-28	246.44	288.00	246.44	277.20	176.87	3,874,642
2023-12-27	263.69	265.28	246.00	248.75	158.71	2,282,854
2023-12-26	258.95	279.99	254.88	264.52	168.78	2,640,426
2023-12-25	256.90	264.50	253.00	258.96	165.23	1,742,079
2023-12-22	225.00	264.99	223.00	262.99	167.80	3,635,443
2023-12-21	203.95	233.61	203.21	227.40	145.09	1,948,732
2023-12-20	207.60	207.60	204.01	204.56	130.52	453,812
2023-12-19	204.00	209.27	203.14	205.80	131.31	551,222
2023-12-18	210.00	210.00	204.06	204.88	130.72	500,869
2023-12-15	209.70	214.00	209.34	210.86	134.54	640,862
2023-12-14	209.12	211.65	206.82	208.12	132.79	367,445
2023-12-13	213.96	213.96	206.88	207.53	132.41	573,021
2023-12-12	217.00	217.97	213.07	214.45	136.83	532,487
2023-12-11	218.48	218.51	212.23	218.02	139.11	865,912
2023-12-08	214.91	220.63	214.42	220.26	140.54	1,547,022
2023-12-07	218.35	220.80	213.21	214.90	137.12	643,903
2023-12-06	213.13	220.88	212.00	219.01	139.74	874,010
2023-12-05	219.14	221.80	213.13	213.13	135.99	612,321
2023-12-04	220.99	222.27	218.51	219.80	140.24	440,333
2023-12-01	220.51	223.29	218.81	221.25	141.17	443,911
2023-11-30	220.30	223.65	217.81	223.50	142.60	603,171
2023-11-29	222.99	222.99	218.80	220.30	140.56	603,125
2023-11-28	222.52	225.49	219.23	222.90	142.22	520,544
2023-11-27	228.31	231.65	219.86	223.60	142.67	1,199,707
2023-11-24	227.22	228.15	219.92	221.66	141.43	803,990
2023-11-23	228.31	231.80	227.15	227.90	145.41	541,939
2023-11-22	234.65	235.84	228.88	229.00	146.11	526,861
2023-11-21	239.23	240.98	234.00	234.69	149.74	631,259
2023-11-20	237.29	239.20	235.00	239.00	152.49	643,548
2023-11-17	234.00	238.00	232.50	237.52	151.55	530,055
2023-11-16	241.68	242.16	233.71	234.50	149.62	943,910
2023-11-15	241.72	246.42	240.30	243.35	155.27	1,413,281
2023-11-14	238.62	239.99	234.66	236.96	151.19	493,188
2023-11-13	235.59	239.96	233.33	236.94	151.18	489,873
2023-11-10	240.50	240.50	234.25	235.30	150.13	657,112
2023-11-09	236.12	244.61	233.60	241.50	154.09	1,278,220
2023-11-08	236.00	237.00	233.12	235.89	150.51	1,024,671
2023-11-07	232.60	238.45	232.06	236.45	150.87	1,018,632
2023-11-06	220.81	237.09	220.49	237.00	151.22	1,708,861
2023-11-03	216.83	222.00	216.83	220.61	140.76	732,084
2023-11-02	219.88	220.98	216.66	216.83	138.35	553,088

← NewerPage 12 of 20 · 1,172 trading daysOlder →

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.