Hoymiles Power Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 143.51 | 144.59 | 139.00 | 141.36 | 136.93 | 2,227,727 |
| 2024-10-29 | 152.55 | 155.61 | 144.03 | 144.50 | 139.97 | 2,708,138 |
| 2024-10-28 | 151.88 | 152.00 | 145.98 | 149.82 | 145.13 | 2,618,613 |
| 2024-10-25 | 142.48 | 156.33 | 142.48 | 151.77 | 147.02 | 4,495,759 |
| 2024-10-24 | 150.18 | 150.73 | 143.56 | 143.64 | 139.14 | 3,002,424 |
| 2024-10-23 | 147.10 | 157.00 | 144.01 | 152.25 | 147.48 | 4,543,085 |
| 2024-10-22 | 150.60 | 150.60 | 142.00 | 147.46 | 142.84 | 3,322,401 |
| 2024-10-21 | 148.66 | 155.58 | 144.17 | 149.59 | 144.90 | 3,394,228 |
| 2024-10-18 | 136.89 | 153.00 | 136.58 | 146.09 | 141.51 | 3,370,747 |
| 2024-10-17 | 139.22 | 141.00 | 137.00 | 138.19 | 133.86 | 2,448,222 |
| 2024-10-16 | 145.85 | 149.78 | 136.40 | 138.18 | 133.85 | 3,830,398 |
| 2024-10-15 | 155.22 | 157.00 | 150.20 | 150.21 | 145.50 | 1,846,561 |
| 2024-10-14 | 160.00 | 160.00 | 150.30 | 155.02 | 150.16 | 2,105,715 |
| 2024-10-11 | 169.97 | 169.97 | 152.10 | 156.77 | 151.86 | 2,131,275 |
| 2024-10-10 | 171.59 | 179.50 | 168.88 | 171.31 | 165.94 | 2,263,011 |
| 2024-10-09 | 186.00 | 192.65 | 167.01 | 168.23 | 162.96 | 3,443,071 |
| 2024-10-08 | 199.05 | 199.46 | 172.74 | 199.40 | 193.15 | 4,542,812 |
| 2024-09-30 | 148.00 | 166.22 | 143.68 | 166.22 | 161.01 | 3,654,113 |
| 2024-09-27 | 126.00 | 139.47 | 126.00 | 138.52 | 134.18 | 2,105,118 |
| 2024-09-26 | 120.00 | 123.80 | 116.11 | 123.78 | 119.90 | 2,336,704 |
| 2024-09-25 | 122.00 | 125.97 | 120.31 | 121.18 | 117.38 | 1,931,716 |
| 2024-09-24 | 122.80 | 123.58 | 116.50 | 121.27 | 117.47 | 2,402,778 |
| 2024-09-23 | 126.70 | 128.45 | 120.80 | 121.38 | 117.58 | 1,408,937 |
| 2024-09-20 | 130.97 | 130.97 | 125.30 | 127.98 | 123.97 | 850,666 |
| 2024-09-19 | 133.17 | 135.80 | 130.10 | 130.97 | 126.87 | 1,032,846 |
| 2024-09-18 | 132.00 | 133.98 | 130.01 | 131.50 | 127.38 | 596,945 |
| 2024-09-13 | 135.80 | 137.34 | 132.22 | 132.68 | 128.52 | 781,496 |
| 2024-09-12 | 136.49 | 140.54 | 135.04 | 135.80 | 131.55 | 1,171,172 |
| 2024-09-11 | 131.30 | 138.00 | 130.03 | 136.50 | 132.22 | 1,454,431 |
| 2024-09-10 | 124.27 | 133.27 | 122.50 | 132.00 | 127.86 | 1,498,609 |
| 2024-09-09 | 125.37 | 127.51 | 124.00 | 124.26 | 120.37 | 627,686 |
| 2024-09-06 | 132.89 | 132.89 | 125.36 | 126.33 | 122.37 | 944,191 |
| 2024-09-05 | 128.40 | 137.50 | 128.29 | 131.59 | 127.47 | 1,432,289 |
| 2024-09-04 | 128.37 | 131.19 | 127.01 | 128.30 | 124.28 | 760,273 |
| 2024-09-03 | 125.63 | 130.33 | 123.34 | 129.80 | 125.73 | 1,286,730 |
| 2024-09-02 | 131.36 | 134.94 | 125.62 | 125.62 | 121.68 | 1,186,860 |
| 2024-08-30 | 130.00 | 135.72 | 129.58 | 132.35 | 128.20 | 1,631,206 |
| 2024-08-29 | 118.51 | 133.60 | 118.51 | 131.30 | 127.19 | 1,651,667 |
| 2024-08-28 | 123.15 | 125.50 | 118.54 | 120.52 | 116.74 | 1,141,887 |
| 2024-08-27 | 124.94 | 127.72 | 122.08 | 125.64 | 121.70 | 823,032 |
| 2024-08-26 | 126.10 | 129.65 | 125.00 | 125.60 | 121.67 | 829,042 |
| 2024-08-23 | 127.80 | 129.98 | 125.51 | 125.88 | 121.94 | 707,907 |
| 2024-08-22 | 137.99 | 137.99 | 126.00 | 129.35 | 125.30 | 1,984,409 |
| 2024-08-21 | 134.80 | 140.97 | 134.77 | 137.74 | 133.43 | 1,240,392 |
| 2024-08-20 | 135.69 | 138.94 | 134.01 | 136.80 | 132.51 | 1,439,925 |
| 2024-08-19 | 141.44 | 144.80 | 135.30 | 135.82 | 131.57 | 1,415,137 |
| 2024-08-16 | 142.90 | 145.00 | 139.39 | 140.49 | 136.09 | 1,349,541 |
| 2024-08-15 | 132.00 | 146.66 | 131.57 | 142.50 | 138.04 | 2,303,040 |
| 2024-08-14 | 127.28 | 137.66 | 127.28 | 134.41 | 130.20 | 2,052,610 |
| 2024-08-13 | 127.00 | 129.30 | 125.45 | 128.08 | 124.07 | 1,078,470 |
| 2024-08-12 | 133.50 | 135.97 | 126.32 | 127.76 | 123.76 | 1,256,194 |
| 2024-08-09 | 132.00 | 134.51 | 130.33 | 130.76 | 126.66 | 824,212 |
| 2024-08-08 | 135.97 | 139.65 | 132.40 | 133.00 | 128.83 | 1,263,255 |
| 2024-08-07 | 136.08 | 138.35 | 134.00 | 136.99 | 132.70 | 1,364,898 |
| 2024-08-06 | 129.09 | 137.90 | 128.90 | 137.61 | 133.30 | 2,638,188 |
| 2024-08-05 | 126.98 | 133.80 | 125.66 | 126.20 | 122.25 | 1,429,180 |
| 2024-08-02 | 130.05 | 132.29 | 127.60 | 128.19 | 124.17 | 1,114,613 |
| 2024-08-01 | 131.98 | 135.29 | 130.13 | 131.36 | 127.25 | 1,435,277 |
| 2024-07-31 | 130.01 | 132.88 | 127.38 | 132.51 | 128.36 | 2,025,679 |
| 2024-07-30 | 129.51 | 134.10 | 127.45 | 131.80 | 127.67 | 2,155,413 |
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.