Hoymiles Power Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	325.60	328.01	317.80	317.80	200.66	1,510,627
2023-07-31	327.88	331.00	321.21	326.59	206.21	1,240,298
2023-07-28	322.20	328.20	319.08	325.20	205.34	774,049
2023-07-27	331.88	333.98	323.30	325.68	205.64	923,029
2023-07-26	334.51	338.75	330.51	331.59	209.37	754,874
2023-07-25	337.01	342.87	333.81	334.75	211.37	1,061,276
2023-07-24	340.00	346.27	334.04	334.73	211.35	578,845
2023-07-21	347.00	349.11	340.20	342.80	216.45	538,174
2023-07-20	347.10	354.00	345.44	347.00	219.10	623,545
2023-07-19	350.12	352.00	341.32	347.25	219.26	836,126
2023-07-18	351.95	355.37	350.02	353.95	223.49	613,793
2023-07-17	363.36	363.36	350.51	352.54	222.60	1,027,104
2023-07-14	374.68	375.85	363.25	363.41	229.46	1,140,247
2023-07-13	372.11	388.00	370.00	374.68	236.58	1,575,457
2023-07-12	359.00	383.22	353.16	375.49	237.09	2,256,876
2023-07-11	369.01	374.88	354.54	359.46	226.97	1,490,204
2023-07-10	362.00	378.38	354.95	371.54	234.60	1,474,661
2023-07-07	378.50	378.50	361.00	362.93	229.16	1,465,032
2023-07-06	383.00	388.00	375.50	379.35	239.53	924,716
2023-07-05	391.62	398.80	379.01	382.53	241.54	1,209,629
2023-07-04	392.17	395.98	381.69	392.23	247.66	1,823,737
2023-07-03	365.00	419.47	364.00	392.82	248.03	4,005,167
2023-06-30	340.00	363.00	333.80	355.15	224.25	1,846,464
2023-06-29	348.48	359.80	340.32	341.69	215.75	1,201,673
2023-06-28	352.78	358.00	341.97	345.97	218.45	1,367,383
2023-06-27	352.00	368.72	343.03	353.22	223.03	1,309,854
2023-06-26	355.01	362.00	343.60	349.19	220.48	1,301,301
2023-06-21	365.98	376.99	359.00	359.57	227.04	1,143,126
2023-06-20	371.08	379.98	368.67	369.50	233.31	1,161,449
2023-06-19	380.74	381.10	367.00	374.90	236.72	1,537,195
2023-06-16	360.00	380.99	359.12	374.88	236.70	2,689,993
2023-06-15	319.11	370.70	318.96	362.27	228.74	3,623,501
2023-06-14	338.29	338.29	318.18	322.97	203.93	2,047,613
2023-06-13	351.35	356.69	338.00	338.53	213.75	1,482,733
2023-06-12	532.07	544.53	527.07	538.00	225.74	2,070,873
2023-06-09	510.00	545.00	505.01	526.90	221.08	4,187,878
2023-06-08	500.87	532.00	500.21	510.04	214.01	2,880,626
2023-06-07	510.00	511.48	494.70	502.50	210.85	1,452,100
2023-06-06	503.89	527.98	495.00	509.37	213.73	2,290,490
2023-06-05	514.48	518.33	493.51	500.26	209.91	1,707,589
2023-06-02	493.00	524.80	493.00	515.18	216.17	2,343,684
2023-06-01	507.84	507.84	490.51	493.70	207.15	1,999,732
2023-05-31	511.72	515.00	501.02	511.61	214.67	1,493,374
2023-05-30	515.62	521.50	500.30	512.95	215.23	1,351,326
2023-05-29	520.73	526.01	504.10	509.03	213.59	1,871,126
2023-05-26	560.60	561.00	521.03	522.53	219.25	2,037,421
2023-05-25	544.00	572.86	535.00	562.99	236.23	2,478,506
2023-05-24	526.00	554.68	521.00	545.69	228.97	2,005,129
2023-05-23	531.37	537.98	517.70	524.80	220.20	896,447
2023-05-22	522.99	533.79	514.11	527.55	221.36	955,169
2023-05-19	520.50	524.96	508.32	521.70	218.90	1,738,063
2023-05-18	540.00	543.00	518.00	521.30	218.73	1,711,808
2023-05-17	528.23	544.79	522.02	543.51	228.05	1,867,388
2023-05-16	531.00	546.00	518.00	529.47	222.16	1,607,074
2023-05-15	503.41	560.00	499.80	528.03	221.56	3,126,875
2023-05-12	510.00	518.00	499.74	499.79	209.71	1,448,299
2023-05-11	514.01	531.11	509.03	512.43	215.01	1,849,576
2023-05-10	522.10	524.72	504.78	514.44	215.86	1,828,649
2023-05-09	533.75	533.75	516.00	517.31	217.06	1,648,224
2023-05-08	537.80	548.90	522.00	527.72	221.43	1,866,260

← NewerPage 14 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.