Hoymiles Power Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	224.50	225.90	218.61	219.60	140.11	722,214
2023-10-31	229.39	229.39	222.01	224.13	143.00	728,012
2023-10-30	228.00	232.43	223.30	231.02	145.87	1,328,169
2023-10-27	226.95	234.88	223.00	233.30	147.31	1,137,075
2023-10-26	240.72	240.72	223.80	227.80	143.84	1,354,024
2023-10-25	250.08	252.01	240.70	242.00	152.80	1,011,821
2023-10-24	248.81	250.49	243.00	248.00	156.59	638,478
2023-10-23	258.00	259.99	246.91	248.68	157.02	818,904
2023-10-20	249.00	260.81	248.10	260.58	164.53	1,419,716
2023-10-19	248.08	257.00	245.53	253.71	160.20	970,918
2023-10-18	255.97	255.97	249.24	250.20	157.98	622,799
2023-10-17	257.25	260.00	253.90	255.98	161.63	552,538
2023-10-16	261.00	261.54	253.24	255.88	161.57	745,742
2023-10-13	268.00	268.00	258.10	260.00	164.17	896,501
2023-10-12	266.32	272.99	263.59	269.25	170.01	981,299
2023-10-11	266.67	272.00	264.15	265.70	167.77	909,774
2023-10-10	268.19	269.79	261.30	263.40	166.31	787,494
2023-10-09	274.00	274.00	264.64	266.22	168.10	822,442
2023-09-28	274.00	276.90	272.00	274.20	173.13	964,171
2023-09-27	268.66	277.05	265.36	274.91	173.58	2,367,703
2023-09-26	250.97	275.68	249.99	269.30	170.04	4,301,238
2023-09-25	247.34	253.99	245.00	251.08	158.54	1,125,289
2023-09-22	246.10	249.45	243.80	249.11	157.29	1,303,794
2023-09-21	252.00	255.87	245.05	246.23	155.47	1,395,079
2023-09-20	258.42	261.87	253.24	253.48	160.05	666,602
2023-09-19	265.39	265.81	257.21	258.40	163.16	750,529
2023-09-18	254.50	264.95	250.50	263.82	166.58	1,478,465
2023-09-15	253.90	259.05	251.25	258.68	163.33	872,587
2023-09-14	258.25	262.00	251.05	252.90	159.68	762,072
2023-09-13	262.50	264.49	255.30	259.40	163.79	722,675
2023-09-12	262.61	265.80	258.34	262.33	165.64	723,554
2023-09-11	251.25	266.00	250.15	261.70	165.24	1,464,115
2023-09-08	252.01	254.38	248.50	251.00	158.49	653,134
2023-09-07	264.91	266.51	254.03	254.38	160.62	1,187,622
2023-09-06	263.78	266.50	262.06	264.94	167.29	768,924
2023-09-05	263.80	268.00	258.10	265.50	167.64	1,183,554
2023-09-04	262.42	268.50	260.11	264.78	167.19	1,091,609
2023-09-01	266.47	268.00	261.38	262.91	166.01	901,405
2023-08-31	277.83	279.00	265.00	266.48	168.26	1,956,253
2023-08-30	277.69	286.00	274.00	279.04	176.19	1,186,351
2023-08-29	266.55	278.96	264.90	278.30	175.72	1,247,438
2023-08-28	283.31	283.31	265.96	266.55	168.30	1,633,153
2023-08-25	267.13	268.61	261.00	262.80	165.94	1,046,388
2023-08-24	261.95	276.53	256.99	267.60	168.97	2,127,456
2023-08-23	271.50	273.88	258.01	258.62	163.30	1,578,903
2023-08-22	279.69	281.99	266.95	275.60	174.02	1,144,804
2023-08-21	286.60	287.96	276.69	278.50	175.85	915,280
2023-08-18	293.88	296.85	288.00	288.00	181.85	732,335
2023-08-17	289.10	293.09	286.21	291.38	183.98	644,690
2023-08-16	290.98	298.00	286.00	291.31	183.94	911,291
2023-08-15	294.09	298.66	285.80	289.35	182.70	789,193
2023-08-14	294.90	296.20	286.00	293.73	185.47	1,102,820
2023-08-11	303.70	305.52	297.10	297.20	187.66	1,024,151
2023-08-10	294.00	309.70	293.14	304.80	192.46	2,147,657
2023-08-09	287.00	300.00	285.18	293.91	185.58	1,318,051
2023-08-08	303.82	305.96	289.01	289.39	182.73	1,758,423
2023-08-07	309.00	309.00	302.01	302.31	190.88	935,666
2023-08-04	312.28	314.87	303.02	306.03	193.23	1,769,699
2023-08-03	313.60	315.88	311.00	312.35	197.22	1,050,330
2023-08-02	317.00	319.66	311.65	311.96	196.98	985,357

← NewerPage 13 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.