Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 721.07 | 745.79 | 718.00 | 745.56 | 222.72 | 952,172 |
| 2022-05-10 | 715.88 | 751.57 | 705.00 | 721.40 | 215.50 | 1,062,390 |
| 2022-05-09 | 652.00 | 727.00 | 652.00 | 726.58 | 217.05 | 1,134,160 |
| 2022-05-06 | 647.00 | 668.89 | 640.00 | 660.58 | 197.33 | 841,140 |
| 2022-05-05 | 634.49 | 668.00 | 628.96 | 660.50 | 197.31 | 1,107,004 |
| 2022-04-29 | 619.78 | 632.00 | 590.00 | 620.96 | 185.50 | 676,753 |
| 2022-04-28 | 561.09 | 625.56 | 561.09 | 608.05 | 181.64 | 912,375 |
| 2022-04-27 | 518.14 | 598.87 | 512.00 | 589.70 | 176.16 | 995,670 |
| 2022-04-26 | 510.00 | 544.88 | 508.95 | 521.00 | 155.64 | 711,844 |
| 2022-04-25 | 560.00 | 580.87 | 513.50 | 515.97 | 154.13 | 862,891 |
| 2022-04-22 | 572.30 | 597.29 | 572.30 | 576.00 | 172.07 | 547,573 |
| 2022-04-21 | 614.50 | 625.01 | 586.00 | 588.00 | 175.65 | 920,932 |
| 2022-04-20 | 660.00 | 660.00 | 610.00 | 614.50 | 183.57 | 891,952 |
| 2022-04-19 | 655.00 | 679.96 | 650.00 | 655.45 | 195.80 | 496,500 |
| 2022-04-18 | 608.50 | 664.30 | 600.80 | 661.32 | 197.55 | 651,652 |
| 2022-04-15 | 598.80 | 625.00 | 570.40 | 616.77 | 184.25 | 543,141 |
| 2022-04-14 | 629.99 | 630.00 | 595.01 | 598.00 | 178.64 | 380,585 |
| 2022-04-13 | 605.00 | 622.69 | 598.23 | 611.91 | 182.79 | 338,044 |
| 2022-04-12 | 597.34 | 620.00 | 588.50 | 616.99 | 184.31 | 402,805 |
| 2022-04-11 | 621.00 | 621.00 | 589.00 | 597.02 | 178.35 | 541,385 |
| 2022-04-08 | 620.08 | 641.25 | 611.11 | 621.50 | 185.66 | 293,336 |
| 2022-04-07 | 635.02 | 635.02 | 606.25 | 627.00 | 187.30 | 395,594 |
| 2022-04-06 | 650.00 | 659.80 | 620.98 | 627.00 | 187.30 | 486,977 |
| 2022-04-01 | 659.78 | 667.00 | 648.20 | 655.67 | 195.87 | 326,911 |
| 2022-03-31 | 671.22 | 686.99 | 653.01 | 660.00 | 197.16 | 462,214 |
| 2022-03-30 | 629.01 | 679.52 | 620.00 | 678.00 | 202.54 | 980,658 |
| 2022-03-29 | 615.00 | 636.00 | 607.51 | 624.00 | 186.41 | 716,594 |
| 2022-03-28 | 620.00 | 629.98 | 604.17 | 618.00 | 184.61 | 1,192,897 |
| 2022-03-25 | 660.10 | 664.99 | 631.00 | 638.45 | 190.72 | 754,591 |
| 2022-03-24 | 704.27 | 704.80 | 659.37 | 665.50 | 198.80 | 1,141,225 |
| 2022-03-23 | 718.70 | 723.27 | 705.00 | 716.00 | 213.89 | 410,970 |
| 2022-03-22 | 712.00 | 725.00 | 700.00 | 715.50 | 213.74 | 634,007 |
| 2022-03-21 | 687.00 | 722.11 | 687.00 | 720.94 | 215.36 | 582,813 |
| 2022-03-18 | 725.00 | 728.20 | 696.00 | 701.20 | 209.47 | 619,439 |
| 2022-03-17 | 715.42 | 735.20 | 700.00 | 727.00 | 217.17 | 981,908 |
| 2022-03-16 | 699.98 | 712.34 | 670.00 | 712.00 | 212.69 | 1,145,514 |
| 2022-03-15 | 705.00 | 736.00 | 688.30 | 693.00 | 207.02 | 1,027,526 |
| 2022-03-14 | 710.00 | 724.99 | 685.00 | 709.00 | 211.80 | 738,382 |
| 2022-03-11 | 724.99 | 734.85 | 690.00 | 719.00 | 214.78 | 1,026,037 |
| 2022-03-10 | 735.00 | 745.82 | 700.11 | 739.71 | 220.97 | 1,574,925 |
| 2022-03-09 | 699.98 | 737.44 | 678.00 | 712.88 | 212.96 | 1,201,411 |
| 2022-03-08 | 697.10 | 725.69 | 680.00 | 695.00 | 207.61 | 1,202,390 |
| 2022-03-07 | 718.00 | 723.61 | 687.01 | 697.33 | 208.31 | 1,252,145 |
| 2022-03-04 | 753.00 | 753.00 | 707.95 | 716.00 | 213.89 | 1,861,937 |
| 2022-03-03 | 759.00 | 766.88 | 730.00 | 752.50 | 224.79 | 1,130,906 |
| 2022-03-02 | 750.92 | 769.98 | 711.00 | 752.26 | 224.72 | 1,258,318 |
| 2022-03-01 | 742.00 | 780.00 | 724.75 | 749.93 | 224.02 | 2,062,353 |
| 2022-02-28 | 694.40 | 743.00 | 688.69 | 743.00 | 221.95 | 1,377,322 |
| 2022-02-25 | 678.00 | 734.98 | 678.00 | 695.00 | 207.61 | 939,901 |
| 2022-02-24 | 672.00 | 695.75 | 660.84 | 678.00 | 202.54 | 1,048,879 |
| 2022-02-23 | 634.98 | 687.80 | 630.00 | 671.25 | 200.52 | 1,071,621 |
| 2022-02-22 | 647.97 | 654.97 | 625.00 | 637.46 | 190.43 | 836,785 |
| 2022-02-21 | 640.00 | 648.99 | 632.00 | 648.00 | 193.57 | 488,341 |
| 2022-02-18 | 635.88 | 646.00 | 625.77 | 642.00 | 191.78 | 748,694 |
| 2022-02-17 | 603.00 | 648.00 | 596.01 | 635.88 | 189.95 | 1,284,028 |
| 2022-02-16 | 624.16 | 636.60 | 598.23 | 603.80 | 180.37 | 882,068 |
| 2022-02-15 | 595.00 | 629.98 | 578.10 | 622.76 | 186.03 | 1,184,111 |
| 2022-02-14 | 572.88 | 608.00 | 564.74 | 589.59 | 176.13 | 1,159,127 |
| 2022-02-11 | 583.00 | 600.00 | 560.00 | 576.00 | 172.07 | 1,114,206 |
| 2022-02-10 | 656.00 | 671.20 | 576.20 | 594.00 | 177.44 | 2,027,616 |
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.