Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 1,035.00 | 1,099.00 | 1,020.80 | 1,081.00 | 453.58 | 1,313,815 |
| 2022-11-03 | 946.00 | 1,099.97 | 940.00 | 1,047.01 | 439.32 | 1,822,058 |
| 2022-11-02 | 920.00 | 958.41 | 897.00 | 948.00 | 397.78 | 1,231,897 |
| 2022-11-01 | 854.81 | 933.99 | 851.00 | 920.00 | 386.03 | 1,300,026 |
| 2022-10-31 | 925.00 | 936.80 | 855.08 | 874.97 | 367.13 | 1,323,268 |
| 2022-10-28 | 902.13 | 926.00 | 886.21 | 908.86 | 381.35 | 1,229,045 |
| 2022-10-27 | 948.51 | 989.00 | 897.40 | 902.11 | 378.52 | 1,354,780 |
| 2022-10-26 | 960.00 | 976.89 | 920.01 | 942.00 | 395.26 | 1,390,555 |
| 2022-10-25 | 880.00 | 964.98 | 862.17 | 961.98 | 403.64 | 1,511,286 |
| 2022-10-24 | 879.85 | 894.00 | 862.93 | 887.64 | 372.45 | 852,569 |
| 2022-10-21 | 879.00 | 907.49 | 870.00 | 891.10 | 373.90 | 713,151 |
| 2022-10-20 | 916.00 | 916.00 | 863.99 | 879.80 | 369.16 | 1,311,524 |
| 2022-10-19 | 953.00 | 971.00 | 913.24 | 916.00 | 384.35 | 1,162,275 |
| 2022-10-18 | 960.00 | 989.21 | 943.35 | 957.01 | 401.56 | 947,343 |
| 2022-10-17 | 1,003.97 | 1,027.77 | 930.03 | 958.34 | 402.11 | 1,700,110 |
| 2022-10-14 | 1,049.00 | 1,079.05 | 988.88 | 1,003.98 | 421.26 | 1,235,907 |
| 2022-10-13 | 1,018.08 | 1,077.23 | 1,016.23 | 1,030.00 | 432.18 | 750,216 |
| 2022-10-12 | 1,039.00 | 1,059.98 | 930.09 | 1,050.60 | 440.83 | 1,330,470 |
| 2022-10-11 | 1,077.00 | 1,105.99 | 1,045.01 | 1,045.01 | 438.48 | 553,792 |
| 2022-10-10 | 1,080.00 | 1,116.00 | 1,040.02 | 1,075.00 | 451.06 | 765,796 |
| 2022-09-30 | 1,124.80 | 1,142.73 | 1,077.99 | 1,098.29 | 460.84 | 679,022 |
| 2022-09-29 | 1,181.48 | 1,187.00 | 1,120.00 | 1,140.43 | 478.52 | 758,155 |
| 2022-09-28 | 1,168.00 | 1,185.00 | 1,130.03 | 1,172.11 | 491.81 | 436,054 |
| 2022-09-27 | 1,185.00 | 1,195.20 | 1,140.22 | 1,167.98 | 490.08 | 681,326 |
| 2022-09-26 | 1,126.00 | 1,218.00 | 1,126.00 | 1,188.23 | 498.57 | 792,757 |
| 2022-09-23 | 1,134.78 | 1,160.00 | 1,098.00 | 1,145.90 | 480.81 | 706,928 |
| 2022-09-22 | 1,072.65 | 1,144.40 | 1,045.00 | 1,136.25 | 476.76 | 681,817 |
| 2022-09-21 | 1,100.00 | 1,121.84 | 1,068.00 | 1,070.00 | 448.97 | 537,950 |
| 2022-09-20 | 1,075.70 | 1,121.21 | 1,055.00 | 1,117.79 | 469.02 | 725,919 |
| 2022-09-19 | 1,048.08 | 1,085.00 | 1,035.00 | 1,053.70 | 442.13 | 677,396 |
| 2022-09-16 | 1,014.02 | 1,074.01 | 1,014.02 | 1,049.01 | 440.16 | 720,757 |
| 2022-09-15 | 1,133.90 | 1,150.00 | 1,003.62 | 1,030.58 | 432.43 | 1,490,002 |
| 2022-09-14 | 1,133.00 | 1,169.99 | 1,118.07 | 1,128.99 | 473.72 | 531,440 |
| 2022-09-13 | 1,147.40 | 1,153.00 | 1,104.83 | 1,145.77 | 480.76 | 740,172 |
| 2022-09-09 | 1,249.96 | 1,249.96 | 1,125.00 | 1,139.00 | 477.92 | 1,781,730 |
| 2022-09-08 | 1,210.91 | 1,252.98 | 1,205.00 | 1,226.00 | 514.42 | 746,029 |
| 2022-09-07 | 1,211.00 | 1,338.88 | 1,193.30 | 1,231.20 | 516.60 | 1,103,296 |
| 2022-09-06 | 1,085.00 | 1,218.00 | 1,085.00 | 1,213.66 | 509.24 | 727,193 |
| 2022-09-05 | 995.72 | 1,114.66 | 995.72 | 1,112.00 | 466.59 | 1,164,504 |
| 2022-09-02 | 1,010.09 | 1,034.00 | 960.02 | 1,028.88 | 431.71 | 918,331 |
| 2022-09-01 | 959.38 | 1,018.00 | 959.38 | 1,010.00 | 423.79 | 844,750 |
| 2022-08-31 | 1,001.01 | 1,039.00 | 950.02 | 975.00 | 409.10 | 2,310,651 |
| 2022-08-30 | 1,121.00 | 1,125.00 | 996.01 | 1,026.83 | 430.85 | 2,562,401 |
| 2022-08-29 | 1,019.84 | 1,217.99 | 1,013.73 | 1,194.00 | 501.00 | 1,221,596 |
| 2022-08-26 | 1,063.00 | 1,099.00 | 1,026.92 | 1,028.00 | 431.34 | 797,113 |
| 2022-08-25 | 1,144.80 | 1,145.00 | 1,049.03 | 1,062.96 | 446.01 | 883,138 |
| 2022-08-24 | 1,125.22 | 1,150.00 | 1,120.01 | 1,129.02 | 473.73 | 604,009 |
| 2022-08-23 | 1,078.04 | 1,145.00 | 1,069.02 | 1,135.10 | 476.28 | 804,155 |
| 2022-08-22 | 1,050.33 | 1,085.00 | 1,043.01 | 1,078.50 | 452.53 | 502,663 |
| 2022-08-19 | 1,049.70 | 1,110.50 | 1,009.00 | 1,072.88 | 450.17 | 1,129,837 |
| 2022-08-18 | 989.89 | 1,098.88 | 978.70 | 1,063.39 | 446.19 | 1,230,002 |
| 2022-08-17 | 956.60 | 993.10 | 947.99 | 966.26 | 405.44 | 511,633 |
| 2022-08-16 | 924.55 | 995.99 | 906.00 | 967.97 | 406.15 | 1,123,492 |
| 2022-08-15 | 893.00 | 937.88 | 871.40 | 915.87 | 384.29 | 1,009,164 |
| 2022-08-12 | 904.02 | 915.06 | 872.53 | 887.01 | 372.18 | 748,992 |
| 2022-08-11 | 934.98 | 950.00 | 886.00 | 913.00 | 383.09 | 681,619 |
| 2022-08-10 | 949.99 | 958.00 | 918.00 | 934.00 | 391.90 | 715,580 |
| 2022-08-09 | 937.77 | 979.88 | 930.00 | 952.00 | 399.45 | 589,454 |
| 2022-08-08 | 938.00 | 957.00 | 890.00 | 949.90 | 398.57 | 695,521 |
| 2022-08-05 | 951.00 | 984.99 | 932.85 | 939.56 | 394.23 | 727,353 |
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.