Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 945.00 | 945.00 | 893.09 | 912.24 | 382.77 | 872,044 |
| 2023-02-03 | 958.10 | 959.42 | 918.01 | 939.00 | 394.00 | 1,012,942 |
| 2023-02-02 | 958.63 | 978.55 | 950.00 | 968.10 | 406.21 | 825,129 |
| 2023-02-01 | 990.88 | 1,010.02 | 946.64 | 961.93 | 403.62 | 944,885 |
| 2023-01-31 | 916.00 | 1,025.05 | 905.10 | 1,000.00 | 419.59 | 1,409,918 |
| 2023-01-30 | 875.05 | 934.99 | 875.05 | 933.72 | 391.78 | 1,275,820 |
| 2023-01-20 | 878.00 | 884.98 | 860.66 | 873.39 | 366.47 | 938,045 |
| 2023-01-19 | 912.87 | 915.99 | 870.60 | 881.00 | 369.66 | 1,074,810 |
| 2023-01-18 | 902.00 | 930.00 | 893.00 | 916.00 | 384.35 | 842,741 |
| 2023-01-17 | 830.00 | 910.88 | 823.01 | 906.99 | 380.57 | 1,492,282 |
| 2023-01-16 | 828.01 | 831.97 | 809.00 | 823.00 | 345.33 | 1,111,610 |
| 2023-01-13 | 854.50 | 859.60 | 828.01 | 834.66 | 350.22 | 934,397 |
| 2023-01-12 | 870.00 | 876.66 | 853.36 | 855.40 | 358.92 | 593,124 |
| 2023-01-11 | 904.77 | 904.77 | 858.58 | 863.15 | 362.17 | 904,690 |
| 2023-01-10 | 920.99 | 925.02 | 892.50 | 901.00 | 378.05 | 610,931 |
| 2023-01-09 | 925.50 | 948.97 | 908.96 | 920.99 | 386.44 | 1,429,080 |
| 2023-01-06 | 898.91 | 960.00 | 888.00 | 910.08 | 381.86 | 1,257,617 |
| 2023-01-05 | 884.87 | 908.90 | 860.00 | 894.15 | 375.18 | 1,481,690 |
| 2023-01-04 | 942.00 | 945.37 | 867.31 | 880.00 | 369.24 | 1,375,451 |
| 2023-01-03 | 936.00 | 950.00 | 905.53 | 948.55 | 398.01 | 661,494 |
| 2022-12-30 | 915.00 | 945.00 | 913.39 | 937.15 | 393.22 | 821,097 |
| 2022-12-29 | 914.98 | 944.96 | 910.08 | 912.00 | 382.67 | 568,489 |
| 2022-12-28 | 929.58 | 939.98 | 895.67 | 919.00 | 385.61 | 627,413 |
| 2022-12-27 | 910.00 | 939.99 | 895.59 | 933.32 | 391.62 | 912,394 |
| 2022-12-26 | 843.96 | 916.20 | 843.96 | 909.13 | 381.47 | 963,609 |
| 2022-12-23 | 860.50 | 862.79 | 818.68 | 833.56 | 349.76 | 810,780 |
| 2022-12-22 | 866.00 | 893.22 | 856.00 | 870.00 | 365.05 | 666,380 |
| 2022-12-21 | 858.59 | 872.99 | 847.60 | 864.11 | 362.58 | 726,114 |
| 2022-12-20 | 834.54 | 873.00 | 833.87 | 858.91 | 360.39 | 894,302 |
| 2022-12-19 | 836.41 | 851.88 | 820.00 | 839.40 | 352.21 | 857,162 |
| 2022-12-16 | 859.40 | 888.79 | 835.00 | 839.80 | 352.37 | 883,171 |
| 2022-12-15 | 843.50 | 865.90 | 810.06 | 859.40 | 360.60 | 1,010,460 |
| 2022-12-14 | 851.24 | 866.00 | 833.66 | 837.99 | 351.62 | 1,144,794 |
| 2022-12-13 | 930.10 | 933.00 | 830.00 | 868.00 | 364.21 | 1,560,084 |
| 2022-12-12 | 987.00 | 991.77 | 929.19 | 938.84 | 393.93 | 853,097 |
| 2022-12-09 | 980.00 | 994.90 | 962.00 | 986.00 | 413.72 | 590,195 |
| 2022-12-08 | 958.42 | 1,008.00 | 958.42 | 987.91 | 414.52 | 518,275 |
| 2022-12-07 | 991.11 | 1,000.05 | 958.08 | 973.02 | 408.27 | 549,530 |
| 2022-12-06 | 983.00 | 996.08 | 966.66 | 994.44 | 417.26 | 541,355 |
| 2022-12-05 | 1,028.00 | 1,028.00 | 948.28 | 996.99 | 418.33 | 953,137 |
| 2022-12-02 | 1,010.14 | 1,035.00 | 999.00 | 1,028.00 | 431.34 | 433,359 |
| 2022-12-01 | 999.00 | 1,021.60 | 999.00 | 1,010.37 | 423.95 | 284,079 |
| 2022-11-30 | 1,011.61 | 1,017.56 | 989.10 | 1,011.00 | 424.21 | 471,975 |
| 2022-11-29 | 1,048.50 | 1,049.70 | 985.30 | 1,011.66 | 424.49 | 957,569 |
| 2022-11-28 | 1,045.00 | 1,074.97 | 1,028.00 | 1,049.00 | 440.15 | 479,015 |
| 2022-11-25 | 1,079.80 | 1,099.01 | 1,043.00 | 1,045.00 | 438.48 | 600,923 |
| 2022-11-24 | 1,058.00 | 1,106.98 | 1,052.93 | 1,090.71 | 457.66 | 748,253 |
| 2022-11-23 | 995.00 | 1,068.00 | 970.00 | 1,060.00 | 444.77 | 974,612 |
| 2022-11-22 | 993.00 | 1,008.00 | 970.00 | 992.73 | 416.54 | 730,077 |
| 2022-11-21 | 1,018.90 | 1,032.82 | 990.00 | 990.30 | 415.52 | 748,200 |
| 2022-11-18 | 1,014.00 | 1,028.99 | 981.38 | 1,026.00 | 430.50 | 1,004,277 |
| 2022-11-17 | 1,063.92 | 1,063.92 | 1,001.70 | 1,016.00 | 426.31 | 816,492 |
| 2022-11-16 | 1,068.45 | 1,078.79 | 1,040.83 | 1,064.85 | 446.80 | 574,470 |
| 2022-11-15 | 1,006.00 | 1,080.00 | 1,006.00 | 1,075.00 | 451.06 | 806,333 |
| 2022-11-14 | 1,060.00 | 1,060.00 | 1,001.55 | 1,037.00 | 435.12 | 973,400 |
| 2022-11-11 | 1,088.00 | 1,132.58 | 1,066.01 | 1,069.67 | 448.83 | 1,002,583 |
| 2022-11-10 | 1,053.01 | 1,085.00 | 1,053.01 | 1,060.40 | 444.94 | 775,833 |
| 2022-11-09 | 1,080.00 | 1,085.20 | 1,051.30 | 1,074.00 | 450.64 | 608,480 |
| 2022-11-08 | 1,149.88 | 1,149.88 | 1,064.25 | 1,081.00 | 453.58 | 1,418,652 |
| 2022-11-07 | 1,060.00 | 1,132.77 | 1,050.00 | 1,116.60 | 468.52 | 1,101,242 |
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.