Hangzhou Hopechart Iot Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.660 | 14.950 | 14.260 | 14.610 | 14.610 | 1,131,234 |
| 2024-04-29 | 13.950 | 14.660 | 13.950 | 14.530 | 14.530 | 1,748,380 |
| 2024-04-26 | 13.230 | 13.770 | 13.150 | 13.630 | 13.630 | 1,076,979 |
| 2024-04-25 | 13.560 | 13.670 | 13.130 | 13.300 | 13.300 | 1,022,058 |
| 2024-04-24 | 12.880 | 13.430 | 12.340 | 13.300 | 13.300 | 1,180,003 |
| 2024-04-23 | 12.210 | 12.860 | 12.160 | 12.650 | 12.650 | 1,398,020 |
| 2024-04-22 | 12.190 | 12.390 | 11.500 | 12.110 | 12.110 | 1,445,637 |
| 2024-04-19 | 12.430 | 12.540 | 11.750 | 12.020 | 12.020 | 1,771,531 |
| 2024-04-18 | 12.910 | 12.910 | 12.080 | 12.430 | 12.430 | 1,732,509 |
| 2024-04-17 | 11.550 | 12.760 | 11.550 | 12.490 | 12.490 | 1,675,274 |
| 2024-04-16 | 12.900 | 12.970 | 11.230 | 11.300 | 11.300 | 2,257,384 |
| 2024-04-15 | 14.330 | 14.470 | 12.580 | 12.770 | 12.770 | 2,259,917 |
| 2024-04-12 | 14.870 | 14.920 | 14.330 | 14.400 | 14.400 | 1,403,365 |
| 2024-04-11 | 14.090 | 15.170 | 13.960 | 14.870 | 14.870 | 1,449,304 |
| 2024-04-10 | 14.460 | 14.730 | 14.050 | 14.310 | 14.310 | 933,533 |
| 2024-04-09 | 14.680 | 14.960 | 14.430 | 14.760 | 14.760 | 931,187 |
| 2024-04-08 | 15.540 | 15.690 | 14.680 | 14.680 | 14.680 | 1,091,962 |
| 2024-04-03 | 15.900 | 15.930 | 15.160 | 15.540 | 15.540 | 841,276 |
| 2024-04-02 | 16.470 | 16.470 | 15.750 | 15.990 | 15.990 | 984,402 |
| 2024-04-01 | 15.990 | 16.450 | 15.610 | 16.400 | 16.400 | 1,138,848 |
| 2024-03-29 | 15.660 | 15.950 | 15.360 | 15.870 | 15.870 | 848,922 |
| 2024-03-28 | 14.620 | 15.880 | 14.620 | 15.630 | 15.630 | 1,386,364 |
| 2024-03-27 | 15.390 | 15.660 | 14.790 | 14.810 | 14.810 | 1,452,566 |
| 2024-03-26 | 15.580 | 16.080 | 15.220 | 15.370 | 15.370 | 1,225,332 |
| 2024-03-25 | 16.430 | 16.630 | 15.670 | 15.810 | 15.810 | 1,268,792 |
| 2024-03-22 | 17.030 | 17.200 | 16.340 | 16.620 | 16.620 | 1,292,988 |
| 2024-03-21 | 17.260 | 17.320 | 16.500 | 16.950 | 16.950 | 1,234,290 |
| 2024-03-20 | 16.840 | 17.070 | 16.510 | 17.060 | 17.060 | 1,455,038 |
| 2024-03-19 | 16.450 | 17.100 | 16.410 | 16.920 | 16.920 | 1,782,658 |
| 2024-03-18 | 16.260 | 16.470 | 15.820 | 16.470 | 16.470 | 1,783,232 |
| 2024-03-15 | 15.970 | 16.100 | 15.660 | 16.000 | 16.000 | 1,214,383 |
| 2024-03-14 | 16.760 | 16.760 | 15.600 | 15.970 | 15.970 | 1,305,099 |
| 2024-03-13 | 16.480 | 16.760 | 16.120 | 16.400 | 16.400 | 1,641,158 |
| 2024-03-12 | 15.890 | 16.660 | 15.730 | 16.480 | 16.480 | 1,479,049 |
| 2024-03-11 | 15.500 | 15.860 | 15.270 | 15.730 | 15.730 | 907,863 |
| 2024-03-08 | 15.400 | 15.780 | 15.190 | 15.580 | 15.580 | 779,143 |
| 2024-03-07 | 15.760 | 16.210 | 15.300 | 15.350 | 15.350 | 1,335,343 |
| 2024-03-06 | 15.680 | 15.990 | 15.220 | 15.770 | 15.770 | 1,593,332 |
| 2024-03-05 | 16.170 | 16.180 | 15.470 | 15.800 | 15.800 | 1,798,811 |
| 2024-03-04 | 17.130 | 17.290 | 16.040 | 16.290 | 16.290 | 1,661,562 |
| 2024-03-01 | 16.700 | 17.110 | 15.950 | 16.880 | 16.880 | 1,966,640 |
| 2024-02-29 | 14.510 | 16.360 | 14.250 | 16.340 | 16.340 | 2,953,244 |
| 2024-02-28 | 16.790 | 17.400 | 14.810 | 14.820 | 14.820 | 3,722,885 |
| 2024-02-27 | 16.530 | 16.790 | 16.140 | 16.750 | 16.750 | 1,476,993 |
| 2024-02-26 | 15.950 | 17.000 | 15.590 | 16.270 | 16.270 | 2,300,557 |
| 2024-02-23 | 14.350 | 15.550 | 14.300 | 15.550 | 15.550 | 1,963,143 |
| 2024-02-22 | 14.320 | 14.320 | 13.590 | 14.180 | 14.180 | 1,351,688 |
| 2024-02-21 | 13.130 | 14.130 | 13.010 | 13.590 | 13.590 | 1,577,443 |
| 2024-02-20 | 13.050 | 13.580 | 12.780 | 13.130 | 13.130 | 2,059,792 |
| 2024-02-19 | 12.100 | 13.310 | 12.100 | 13.060 | 13.060 | 3,555,620 |
| 2024-02-08 | 10.940 | 12.150 | 9.700 | 12.100 | 12.100 | 3,715,426 |
| 2024-02-07 | 12.020 | 12.020 | 10.550 | 10.770 | 10.770 | 3,650,055 |
| 2024-02-06 | 11.840 | 12.580 | 10.690 | 12.020 | 12.020 | 2,700,342 |
| 2024-02-05 | 14.570 | 14.570 | 11.800 | 12.220 | 12.220 | 3,101,182 |
| 2024-02-02 | 15.970 | 16.150 | 14.000 | 14.700 | 14.700 | 1,869,172 |
| 2024-02-01 | 16.070 | 16.430 | 15.490 | 15.830 | 15.830 | 1,458,321 |
| 2024-01-31 | 17.430 | 17.520 | 16.110 | 16.210 | 16.210 | 1,634,074 |
| 2024-01-30 | 18.390 | 18.390 | 17.310 | 17.390 | 17.390 | 1,201,908 |
| 2024-01-29 | 19.750 | 19.750 | 18.120 | 18.120 | 18.120 | 1,624,777 |
| 2024-01-26 | 19.450 | 19.940 | 19.100 | 19.370 | 19.370 | 1,222,282 |
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.