Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 985.98 | 996.58 | 930.00 | 959.00 | 402.39 | 735,774 |
| 2022-08-03 | 991.60 | 1,015.00 | 971.01 | 976.30 | 409.65 | 702,726 |
| 2022-08-02 | 950.29 | 1,003.77 | 949.50 | 995.48 | 417.70 | 746,757 |
| 2022-08-01 | 941.63 | 984.50 | 911.11 | 969.99 | 407.00 | 861,043 |
| 2022-07-29 | 955.00 | 1,023.63 | 945.00 | 947.00 | 397.36 | 1,173,948 |
| 2022-07-28 | 999.00 | 1,000.00 | 908.00 | 947.98 | 397.77 | 1,240,465 |
| 2022-07-27 | 903.77 | 967.96 | 903.77 | 961.22 | 403.32 | 971,364 |
| 2022-07-26 | 872.87 | 914.98 | 868.00 | 900.00 | 377.63 | 659,092 |
| 2022-07-25 | 914.00 | 914.00 | 868.42 | 873.00 | 366.31 | 717,252 |
| 2022-07-22 | 923.51 | 923.51 | 890.00 | 910.50 | 382.04 | 426,052 |
| 2022-07-21 | 927.30 | 956.05 | 902.00 | 909.78 | 381.74 | 576,702 |
| 2022-07-20 | 936.99 | 948.00 | 916.61 | 939.00 | 394.00 | 467,874 |
| 2022-07-19 | 937.00 | 966.36 | 922.00 | 936.99 | 393.16 | 619,754 |
| 2022-07-18 | 928.57 | 966.00 | 906.00 | 937.00 | 393.16 | 731,198 |
| 2022-07-15 | 915.91 | 958.00 | 902.40 | 938.79 | 393.91 | 912,572 |
| 2022-07-14 | 890.00 | 922.29 | 879.00 | 914.99 | 383.92 | 1,147,729 |
| 2022-07-13 | 876.80 | 911.00 | 873.30 | 879.00 | 368.82 | 1,508,424 |
| 2022-07-12 | 960.01 | 965.80 | 866.00 | 873.30 | 366.43 | 1,889,127 |
| 2022-07-11 | 937.50 | 970.52 | 930.00 | 960.00 | 402.81 | 1,203,709 |
| 2022-07-08 | 1,040.00 | 1,040.00 | 914.09 | 936.05 | 392.76 | 1,777,205 |
| 2022-07-07 | 974.50 | 1,065.00 | 955.00 | 1,040.00 | 436.38 | 1,437,112 |
| 2022-07-06 | 968.00 | 979.68 | 948.52 | 974.00 | 408.68 | 589,227 |
| 2022-07-05 | 957.01 | 979.99 | 933.01 | 973.05 | 408.29 | 696,301 |
| 2022-07-04 | 886.00 | 966.69 | 872.52 | 954.65 | 400.57 | 1,067,290 |
| 2022-07-01 | 867.18 | 924.99 | 867.00 | 889.69 | 373.31 | 1,070,301 |
| 2022-06-30 | 827.77 | 886.00 | 814.57 | 871.00 | 365.47 | 981,412 |
| 2022-06-29 | 830.59 | 843.78 | 811.95 | 824.00 | 345.75 | 896,887 |
| 2022-06-28 | 830.00 | 862.00 | 809.01 | 845.99 | 354.97 | 936,200 |
| 2022-06-27 | 828.51 | 839.00 | 808.14 | 833.78 | 349.85 | 957,342 |
| 2022-06-24 | 825.00 | 833.88 | 803.99 | 829.90 | 348.22 | 1,076,393 |
| 2022-06-23 | 793.78 | 839.85 | 783.49 | 830.33 | 348.40 | 1,326,378 |
| 2022-06-22 | 714.00 | 819.99 | 714.00 | 796.00 | 334.00 | 1,350,182 |
| 2022-06-21 | 724.30 | 735.78 | 693.66 | 717.99 | 301.26 | 1,070,607 |
| 2022-06-20 | 700.07 | 745.78 | 672.00 | 730.00 | 306.30 | 1,888,403 |
| 2022-06-17 | 651.00 | 712.01 | 644.50 | 693.01 | 290.78 | 1,694,202 |
| 2022-06-16 | 652.49 | 673.00 | 649.00 | 651.00 | 273.16 | 877,796 |
| 2022-06-15 | 702.18 | 702.18 | 648.13 | 662.49 | 277.98 | 1,529,506 |
| 2022-06-14 | 668.91 | 710.00 | 640.00 | 706.00 | 296.23 | 1,478,366 |
| 2022-06-13 | 647.50 | 675.93 | 633.99 | 673.00 | 282.39 | 878,087 |
| 2022-06-10 | 630.08 | 656.00 | 618.00 | 655.00 | 274.83 | 1,170,647 |
| 2022-06-09 | 665.01 | 665.01 | 618.00 | 647.00 | 271.48 | 1,338,280 |
| 2022-06-08 | 635.00 | 669.48 | 616.00 | 665.00 | 279.03 | 1,446,017 |
| 2022-06-07 | 651.00 | 668.00 | 625.51 | 639.10 | 268.16 | 1,681,563 |
| 2022-06-06 | 844.44 | 928.05 | 842.96 | 914.00 | 273.04 | 1,642,763 |
| 2022-06-02 | 811.00 | 859.60 | 804.00 | 838.11 | 250.37 | 1,197,625 |
| 2022-06-01 | 857.11 | 865.78 | 810.00 | 827.88 | 247.31 | 1,967,020 |
| 2022-05-31 | 823.00 | 877.00 | 807.80 | 875.00 | 261.39 | 1,028,076 |
| 2022-05-30 | 799.76 | 835.00 | 791.33 | 829.99 | 247.94 | 1,301,216 |
| 2022-05-27 | 773.66 | 810.00 | 771.00 | 791.06 | 236.31 | 796,373 |
| 2022-05-26 | 742.00 | 776.96 | 725.06 | 773.66 | 231.11 | 1,149,822 |
| 2022-05-25 | 721.23 | 744.44 | 712.36 | 738.26 | 220.54 | 834,603 |
| 2022-05-24 | 760.00 | 766.46 | 737.00 | 737.00 | 220.16 | 773,572 |
| 2022-05-23 | 765.00 | 773.00 | 740.38 | 768.60 | 229.60 | 1,496,877 |
| 2022-05-20 | 775.53 | 795.00 | 742.41 | 759.00 | 226.73 | 1,167,526 |
| 2022-05-19 | 747.00 | 776.00 | 736.00 | 775.54 | 231.67 | 778,909 |
| 2022-05-18 | 749.78 | 774.87 | 740.00 | 753.50 | 225.09 | 678,938 |
| 2022-05-17 | 706.12 | 749.88 | 706.12 | 745.01 | 222.55 | 885,338 |
| 2022-05-16 | 731.01 | 750.00 | 713.26 | 720.99 | 215.38 | 539,268 |
| 2022-05-13 | 742.99 | 743.00 | 720.00 | 735.00 | 219.56 | 656,339 |
| 2022-05-12 | 738.00 | 760.00 | 723.31 | 743.00 | 221.95 | 1,208,050 |
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.