Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 103.55 | 107.87 | 103.10 | 104.09 | 100.83 | 1,571,212 |
| 2025-01-22 | 104.00 | 104.24 | 102.53 | 102.84 | 99.618 | 599,157 |
| 2025-01-21 | 106.39 | 106.68 | 102.55 | 104.52 | 101.25 | 884,353 |
| 2025-01-20 | 105.91 | 107.29 | 105.07 | 105.49 | 102.19 | 821,230 |
| 2025-01-17 | 105.87 | 107.59 | 104.21 | 105.45 | 102.15 | 862,459 |
| 2025-01-16 | 104.38 | 107.20 | 104.30 | 106.40 | 103.07 | 1,174,340 |
| 2025-01-15 | 106.00 | 107.44 | 104.39 | 104.93 | 101.64 | 1,147,876 |
| 2025-01-14 | 103.20 | 106.09 | 101.65 | 106.00 | 102.68 | 1,427,288 |
| 2025-01-13 | 99.500 | 103.92 | 99.100 | 101.96 | 98.766 | 1,245,930 |
| 2025-01-10 | 103.00 | 104.45 | 100.26 | 100.30 | 97.158 | 1,279,443 |
| 2025-01-09 | 104.80 | 107.27 | 102.91 | 103.04 | 99.812 | 1,404,627 |
| 2025-01-08 | 105.62 | 106.70 | 102.66 | 105.61 | 102.30 | 1,002,094 |
| 2025-01-07 | 105.84 | 106.50 | 104.20 | 106.34 | 103.01 | 762,938 |
| 2025-01-06 | 104.28 | 107.60 | 104.00 | 105.84 | 102.52 | 1,014,851 |
| 2025-01-03 | 107.62 | 108.91 | 104.67 | 104.76 | 101.48 | 1,097,651 |
| 2025-01-02 | 112.68 | 112.76 | 106.89 | 107.70 | 104.33 | 1,816,523 |
| 2024-12-31 | 115.60 | 117.18 | 112.64 | 112.64 | 109.11 | 1,108,035 |
| 2024-12-30 | 116.41 | 117.88 | 115.60 | 116.09 | 112.45 | 767,530 |
| 2024-12-27 | 118.86 | 118.98 | 116.30 | 116.60 | 112.95 | 1,069,821 |
| 2024-12-26 | 118.09 | 119.45 | 118.00 | 118.29 | 114.58 | 850,153 |
| 2024-12-25 | 121.20 | 121.93 | 118.07 | 118.61 | 114.89 | 851,252 |
| 2024-12-24 | 118.07 | 122.05 | 118.00 | 120.00 | 116.24 | 1,226,992 |
| 2024-12-23 | 121.85 | 122.69 | 118.21 | 118.21 | 114.51 | 1,353,030 |
| 2024-12-20 | 118.47 | 124.39 | 118.47 | 122.12 | 118.29 | 2,034,203 |
| 2024-12-19 | 119.96 | 120.48 | 117.17 | 117.80 | 114.11 | 1,329,390 |
| 2024-12-18 | 120.60 | 123.49 | 119.70 | 121.09 | 117.30 | 1,212,187 |
| 2024-12-17 | 123.00 | 127.00 | 120.90 | 121.00 | 117.21 | 1,807,524 |
| 2024-12-16 | 119.92 | 126.49 | 118.18 | 123.92 | 120.04 | 2,350,957 |
| 2024-12-13 | 122.70 | 122.70 | 119.10 | 119.10 | 115.37 | 1,607,176 |
| 2024-12-12 | 122.87 | 124.20 | 122.11 | 123.30 | 119.44 | 1,046,844 |
| 2024-12-11 | 123.00 | 124.48 | 122.10 | 122.87 | 119.02 | 1,120,245 |
| 2024-12-10 | 126.50 | 127.20 | 122.97 | 123.06 | 119.21 | 1,804,493 |
| 2024-12-09 | 123.99 | 124.50 | 121.51 | 122.45 | 118.61 | 1,128,793 |
| 2024-12-06 | 122.50 | 125.00 | 121.06 | 124.44 | 120.54 | 1,491,762 |
| 2024-12-05 | 121.35 | 124.49 | 121.33 | 122.71 | 118.87 | 850,140 |
| 2024-12-04 | 124.01 | 125.35 | 121.91 | 122.28 | 118.45 | 1,298,891 |
| 2024-12-03 | 125.55 | 126.20 | 123.39 | 125.45 | 121.52 | 1,533,995 |
| 2024-12-02 | 123.30 | 125.35 | 121.06 | 125.12 | 121.20 | 1,637,037 |
| 2024-11-29 | 122.46 | 126.46 | 121.50 | 124.78 | 120.87 | 1,361,431 |
| 2024-11-28 | 124.36 | 126.50 | 122.03 | 122.31 | 118.48 | 1,318,061 |
| 2024-11-27 | 120.76 | 124.86 | 119.02 | 124.86 | 120.95 | 1,588,072 |
| 2024-11-26 | 125.88 | 127.56 | 121.30 | 121.30 | 117.50 | 2,392,430 |
| 2024-11-25 | 124.88 | 127.70 | 122.32 | 125.88 | 121.94 | 1,661,272 |
| 2024-11-22 | 132.96 | 132.96 | 124.80 | 125.00 | 121.08 | 2,371,788 |
| 2024-11-21 | 137.76 | 139.33 | 132.05 | 132.99 | 128.82 | 1,984,360 |
| 2024-11-20 | 135.50 | 137.00 | 133.03 | 136.33 | 132.06 | 1,424,741 |
| 2024-11-19 | 134.64 | 135.90 | 131.60 | 135.57 | 131.32 | 1,401,340 |
| 2024-11-18 | 139.00 | 139.50 | 132.00 | 132.31 | 128.17 | 1,995,760 |
| 2024-11-15 | 145.00 | 146.00 | 139.50 | 139.90 | 135.52 | 2,349,745 |
| 2024-11-14 | 151.77 | 152.99 | 146.58 | 146.80 | 142.20 | 3,138,914 |
| 2024-11-13 | 144.71 | 150.64 | 143.51 | 150.57 | 145.85 | 3,112,742 |
| 2024-11-12 | 147.00 | 151.88 | 144.00 | 145.29 | 140.74 | 3,749,820 |
| 2024-11-11 | 137.58 | 146.78 | 137.58 | 146.66 | 142.07 | 3,504,737 |
| 2024-11-08 | 141.87 | 145.97 | 139.29 | 139.77 | 135.39 | 2,690,128 |
| 2024-11-07 | 133.28 | 139.77 | 131.05 | 139.68 | 135.30 | 2,381,931 |
| 2024-11-06 | 139.09 | 144.46 | 136.00 | 136.47 | 132.19 | 3,075,529 |
| 2024-11-05 | 134.97 | 140.48 | 133.15 | 140.20 | 135.81 | 2,513,299 |
| 2024-11-04 | 133.00 | 136.50 | 131.55 | 134.60 | 130.38 | 2,174,681 |
| 2024-11-01 | 141.19 | 142.00 | 132.60 | 132.99 | 128.82 | 3,626,437 |
| 2024-10-31 | 140.90 | 146.66 | 138.85 | 144.18 | 139.66 | 2,863,798 |
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.