Hangzhou Hopechart Iot Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.740 | 14.870 | 13.610 | 14.400 | 14.400 | 3,704,992 |
| 2024-07-26 | 13.910 | 14.170 | 13.680 | 13.850 | 13.850 | 1,812,989 |
| 2024-07-25 | 13.470 | 13.920 | 13.240 | 13.700 | 13.700 | 1,975,372 |
| 2024-07-24 | 13.930 | 14.170 | 13.550 | 13.610 | 13.610 | 2,784,906 |
| 2024-07-23 | 14.440 | 15.100 | 14.180 | 14.220 | 14.220 | 3,418,160 |
| 2024-07-22 | 14.280 | 14.600 | 14.200 | 14.440 | 14.440 | 1,821,636 |
| 2024-07-19 | 13.950 | 14.460 | 13.850 | 14.340 | 14.340 | 2,367,161 |
| 2024-07-18 | 14.270 | 14.300 | 13.760 | 14.090 | 14.090 | 2,555,621 |
| 2024-07-17 | 15.000 | 15.180 | 14.350 | 14.360 | 14.360 | 2,742,480 |
| 2024-07-16 | 14.890 | 15.180 | 14.690 | 15.010 | 15.010 | 2,768,497 |
| 2024-07-15 | 15.420 | 15.780 | 14.900 | 15.110 | 15.110 | 3,722,583 |
| 2024-07-12 | 15.340 | 15.890 | 15.120 | 15.460 | 15.460 | 4,387,661 |
| 2024-07-11 | 15.360 | 15.550 | 15.000 | 15.290 | 15.290 | 5,065,828 |
| 2024-07-10 | 14.100 | 16.550 | 14.100 | 15.030 | 15.030 | 7,015,846 |
| 2024-07-09 | 13.790 | 14.130 | 13.250 | 14.070 | 14.070 | 3,736,321 |
| 2024-07-08 | 14.360 | 14.370 | 13.580 | 13.720 | 13.720 | 3,389,880 |
| 2024-07-05 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | 0 |
| 2024-07-04 | 15.700 | 15.960 | 14.530 | 14.530 | 14.530 | 5,663,510 |
| 2024-07-03 | 15.210 | 15.740 | 14.810 | 15.110 | 15.110 | 4,693,891 |
| 2024-07-02 | 15.160 | 15.490 | 15.050 | 15.250 | 15.250 | 3,303,189 |
| 2024-07-01 | 15.940 | 16.260 | 14.980 | 15.300 | 15.300 | 4,191,747 |
| 2024-06-28 | 15.650 | 16.190 | 15.410 | 15.630 | 15.630 | 5,215,465 |
| 2024-06-27 | 15.890 | 16.770 | 15.570 | 15.830 | 15.830 | 7,061,659 |
| 2024-06-26 | 15.340 | 16.080 | 14.970 | 15.890 | 15.890 | 6,556,254 |
| 2024-06-25 | 16.350 | 16.820 | 15.330 | 15.440 | 15.440 | 7,209,544 |
| 2024-06-24 | 16.940 | 17.280 | 15.650 | 15.800 | 15.800 | 9,100,933 |
| 2024-06-21 | 19.220 | 19.550 | 17.110 | 17.350 | 17.350 | 14,314,354 |
| 2024-06-20 | 17.300 | 21.900 | 17.240 | 21.280 | 21.280 | 17,739,646 |
| 2024-06-19 | 18.620 | 19.480 | 17.620 | 18.250 | 18.250 | 15,083,188 |
| 2024-06-18 | 13.880 | 16.500 | 13.690 | 16.500 | 16.500 | 5,891,321 |
| 2024-06-17 | 14.040 | 14.760 | 13.680 | 13.750 | 13.750 | 5,562,839 |
| 2024-06-14 | 13.330 | 13.590 | 12.900 | 13.370 | 13.370 | 3,473,131 |
| 2024-06-13 | 12.790 | 13.940 | 12.330 | 13.410 | 13.410 | 5,836,681 |
| 2024-06-12 | 12.590 | 13.140 | 12.450 | 12.730 | 12.730 | 3,586,357 |
| 2024-06-11 | 12.500 | 12.670 | 11.880 | 12.530 | 12.530 | 3,645,918 |
| 2024-06-07 | 13.090 | 13.650 | 12.320 | 12.350 | 12.350 | 5,312,100 |
| 2024-06-06 | 15.380 | 15.500 | 12.910 | 13.390 | 13.390 | 8,946,639 |
| 2024-06-05 | 12.520 | 14.760 | 12.170 | 14.760 | 14.760 | 3,914,418 |
| 2024-06-04 | 12.980 | 13.330 | 12.010 | 12.300 | 12.300 | 1,856,447 |
| 2024-06-03 | 13.800 | 14.050 | 12.900 | 12.980 | 12.980 | 1,351,547 |
| 2024-05-31 | 13.200 | 13.790 | 13.070 | 13.640 | 13.640 | 881,919 |
| 2024-05-30 | 13.230 | 13.490 | 13.010 | 13.330 | 13.330 | 679,745 |
| 2024-05-29 | 13.170 | 13.580 | 13.170 | 13.340 | 13.340 | 919,148 |
| 2024-05-28 | 13.320 | 13.580 | 13.000 | 13.060 | 13.060 | 901,134 |
| 2024-05-27 | 13.610 | 13.610 | 12.920 | 13.320 | 13.320 | 1,006,018 |
| 2024-05-24 | 13.720 | 13.820 | 13.350 | 13.580 | 13.580 | 923,629 |
| 2024-05-23 | 13.990 | 14.080 | 13.670 | 13.690 | 13.690 | 868,875 |
| 2024-05-22 | 13.960 | 13.960 | 13.610 | 13.840 | 13.840 | 723,762 |
| 2024-05-21 | 14.050 | 14.260 | 13.690 | 13.840 | 13.840 | 957,972 |
| 2024-05-20 | 14.270 | 14.570 | 14.050 | 14.150 | 14.150 | 1,140,111 |
| 2024-05-17 | 14.330 | 14.540 | 13.890 | 14.210 | 14.210 | 1,727,184 |
| 2024-05-16 | 13.500 | 14.970 | 13.370 | 14.340 | 14.340 | 2,192,951 |
| 2024-05-15 | 13.850 | 13.900 | 13.310 | 13.370 | 13.370 | 730,886 |
| 2024-05-14 | 13.340 | 13.810 | 13.330 | 13.670 | 13.670 | 1,119,353 |
| 2024-05-13 | 14.000 | 14.100 | 13.200 | 13.300 | 13.300 | 1,097,040 |
| 2024-05-10 | 14.560 | 14.800 | 14.020 | 14.050 | 14.050 | 1,039,399 |
| 2024-05-09 | 14.340 | 14.730 | 14.280 | 14.420 | 14.420 | 840,591 |
| 2024-05-08 | 15.120 | 15.300 | 14.250 | 14.340 | 14.340 | 1,063,027 |
| 2024-05-07 | 14.810 | 15.100 | 14.500 | 14.950 | 14.950 | 1,772,333 |
| 2024-05-06 | 14.780 | 15.180 | 14.560 | 14.800 | 14.800 | 1,548,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-28 | 0.3500 CNY |
| 2020-05-19 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.