Hoymiles Power Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	100.00	101.04	98.800	99.740	96.616	596,782
2025-04-25	100.63	101.89	99.510	100.01	96.877	656,296
2025-04-24	102.88	102.88	100.50	100.74	97.584	727,236
2025-04-23	101.90	102.95	101.00	102.15	98.950	643,655
2025-04-22	102.66	102.87	100.86	100.90	97.739	777,773
2025-04-21	101.33	103.00	100.33	102.81	99.589	544,670
2025-04-18	101.78	103.00	100.55	101.08	97.914	609,308
2025-04-17	102.50	103.90	101.69	102.60	99.386	778,756
2025-04-16	103.85	104.64	101.33	102.15	98.950	842,609
2025-04-15	104.94	105.50	103.50	104.47	101.20	539,093
2025-04-14	106.50	107.88	104.73	104.96	101.67	960,887
2025-04-11	103.10	107.88	102.84	106.00	102.68	1,568,768
2025-04-10	103.80	105.75	102.67	103.88	100.63	1,657,705
2025-04-09	95.910	101.00	92.010	99.840	96.712	1,809,150
2025-04-08	96.000	98.380	95.160	97.790	94.727	1,822,634
2025-04-07	101.00	104.30	89.380	93.600	90.668	2,376,171
2025-04-03	112.60	114.39	110.41	111.02	107.54	1,289,063
2025-04-02	113.32	116.89	113.32	114.20	110.62	1,172,931
2025-04-01	111.31	115.85	111.31	114.16	110.58	1,527,984
2025-03-31	116.50	116.50	111.01	111.03	107.55	1,776,827
2025-03-28	118.58	122.40	117.13	117.46	113.78	1,624,629
2025-03-27	120.00	120.80	118.12	118.89	115.17	1,166,893
2025-03-26	117.62	125.48	117.02	120.88	117.09	3,004,857
2025-03-25	118.88	120.77	117.46	117.86	114.17	1,292,990
2025-03-24	121.50	121.83	116.49	118.02	114.32	1,902,429
2025-03-21	117.55	122.86	117.51	121.15	117.35	3,012,582
2025-03-20	118.92	120.84	118.00	118.05	114.35	1,590,095
2025-03-19	115.37	122.01	113.00	119.24	115.50	3,442,546
2025-03-18	114.28	116.88	113.21	116.25	112.61	1,792,063
2025-03-17	114.20	115.96	113.52	113.80	110.24	1,401,014
2025-03-14	113.72	116.00	113.31	114.61	111.02	1,460,742
2025-03-13	114.30	115.95	113.09	113.81	110.24	1,232,345
2025-03-12	117.21	117.43	114.23	114.60	111.01	1,456,447
2025-03-11	114.80	117.32	112.85	117.20	113.53	2,234,305
2025-03-10	107.81	117.24	107.81	115.95	112.32	3,090,674
2025-03-07	108.71	109.80	107.15	108.37	104.98	1,280,962
2025-03-06	106.55	110.17	106.27	109.45	106.02	1,913,231
2025-03-05	109.00	109.00	105.68	106.31	102.98	1,054,477
2025-03-04	107.90	108.00	105.35	107.77	104.39	1,289,460
2025-03-03	106.68	110.20	105.90	108.09	104.70	1,806,206
2025-02-28	110.00	111.48	106.00	106.64	103.30	1,764,393
2025-02-27	111.99	112.20	108.66	110.33	106.87	1,734,229
2025-02-26	107.99	111.28	107.20	110.95	107.47	2,244,068
2025-02-25	106.22	108.80	105.52	108.10	104.71	1,594,456
2025-02-24	106.00	107.90	104.44	107.02	103.67	1,735,000
2025-02-21	105.58	106.51	102.92	106.51	103.17	2,332,105
2025-02-20	106.10	107.70	105.88	106.94	103.59	954,870
2025-02-19	105.51	108.46	105.11	107.42	104.05	1,207,218
2025-02-18	109.51	110.26	106.16	106.22	102.89	1,569,369
2025-02-17	108.01	109.86	106.80	107.98	104.60	1,258,405
2025-02-14	106.70	110.98	106.12	108.93	105.52	1,713,342
2025-02-13	107.88	109.58	106.94	106.94	103.59	1,427,926
2025-02-12	106.96	107.88	105.34	107.88	104.50	1,118,672
2025-02-11	107.91	107.91	105.20	105.88	102.56	1,075,976
2025-02-10	107.48	108.00	104.90	107.92	104.54	1,588,859
2025-02-07	104.29	108.68	103.85	107.50	104.13	2,128,896
2025-02-06	102.08	104.58	101.16	104.58	101.30	1,264,569
2025-02-05	102.00	103.17	100.88	102.29	99.086	847,624
2025-01-27	105.00	106.48	101.04	101.04	97.875	1,333,519
2025-01-24	102.50	105.75	102.21	105.09	101.80	1,156,177

← NewerPage 7 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.