Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.810	19.520	18.420	19.450	19.450	1,051,062
2024-01-24	18.600	19.220	17.880	18.770	18.770	1,030,272
2024-01-23	18.800	19.450	18.320	18.690	18.690	1,208,567
2024-01-22	20.200	20.560	18.440	18.730	18.730	1,317,315
2024-01-19	20.780	20.890	20.090	20.270	20.270	797,498
2024-01-18	20.710	21.290	19.730	20.840	20.840	1,448,860
2024-01-17	21.710	21.870	21.040	21.050	21.050	939,823
2024-01-16	21.490	21.780	21.190	21.620	21.620	1,096,849
2024-01-15	21.840	21.840	21.300	21.500	21.500	765,881
2024-01-12	22.240	22.400	21.770	21.840	21.840	706,988
2024-01-11	22.290	22.600	22.070	22.510	22.510	811,130
2024-01-10	22.860	22.860	21.810	22.120	22.120	1,140,618
2024-01-09	22.170	23.070	22.160	22.520	22.520	1,456,496
2024-01-08	23.300	23.300	22.340	22.400	22.400	1,027,764
2024-01-05	23.880	23.880	23.200	23.300	23.300	1,054,139
2024-01-04	23.370	23.780	23.060	23.530	23.530	1,636,254
2024-01-03	23.250	23.720	23.230	23.400	23.400	1,481,528
2024-01-02	23.790	23.800	23.130	23.250	23.250	1,217,740
2023-12-29	22.600	23.850	22.600	23.760	23.760	1,302,647
2023-12-28	22.370	22.960	22.050	22.830	22.830	1,009,190
2023-12-27	22.050	22.660	21.840	22.380	22.380	1,188,126
2023-12-26	22.710	22.710	21.900	22.060	22.060	936,558
2023-12-25	22.850	23.200	22.450	22.710	22.710	887,749
2023-12-22	23.700	23.700	22.650	22.850	22.850	1,313,926
2023-12-21	23.500	23.950	23.230	23.600	23.600	932,313
2023-12-20	24.030	24.150	23.540	23.600	23.600	1,004,181
2023-12-19	24.100	24.520	23.750	24.000	24.000	1,379,124
2023-12-18	23.750	24.790	23.750	23.980	23.980	898,259
2023-12-15	24.520	24.790	24.350	24.470	24.470	994,540
2023-12-14	24.800	25.100	24.430	24.520	24.520	892,798
2023-12-13	25.180	25.290	24.680	24.750	24.750	715,623
2023-12-12	25.380	25.770	24.990	25.100	25.100	1,008,194
2023-12-11	24.970	25.530	24.800	25.380	25.380	1,477,113
2023-12-08	25.630	26.200	25.000	25.050	25.050	1,378,562
2023-12-07	25.310	26.140	25.110	25.740	25.740	2,339,488
2023-12-06	25.250	25.600	24.800	25.110	25.110	1,857,338
2023-12-05	25.680	26.660	25.060	25.340	25.340	2,003,833
2023-12-04	25.800	26.320	25.480	25.780	25.780	1,627,693
2023-12-01	25.320	25.780	25.030	25.620	25.620	1,348,309
2023-11-30	25.690	25.750	24.880	25.320	25.320	1,810,507
2023-11-29	26.110	26.730	25.580	25.790	25.790	1,780,949
2023-11-28	26.060	26.900	25.600	26.200	26.200	1,820,410
2023-11-27	25.630	27.200	25.630	26.140	26.140	2,808,724
2023-11-24	27.430	27.430	25.410	25.560	25.560	2,277,287
2023-11-23	25.170	27.250	25.010	26.460	26.460	2,378,862
2023-11-22	25.740	26.270	25.300	25.420	25.420	1,000,006
2023-11-21	26.290	26.450	25.580	25.700	25.700	1,282,801
2023-11-20	26.380	26.480	25.900	26.230	26.230	1,234,483
2023-11-17	25.960	26.580	25.050	26.350	26.350	1,878,036
2023-11-16	26.070	26.240	25.480	25.570	25.570	882,352
2023-11-15	26.090	26.370	25.500	26.070	26.070	1,234,815
2023-11-14	25.400	26.100	25.240	25.840	25.840	1,175,973
2023-11-13	24.750	25.890	24.700	25.500	25.500	1,334,343
2023-11-10	25.900	25.900	24.520	24.630	24.630	836,089
2023-11-09	25.430	25.850	24.950	24.960	24.960	1,189,316
2023-11-08	25.090	25.660	24.900	25.430	25.430	1,291,777
2023-11-07	25.200	25.200	24.470	24.870	24.870	982,955
2023-11-06	24.350	24.950	24.070	24.710	24.710	1,107,298
2023-11-03	23.960	24.510	23.810	24.190	24.190	894,215
2023-11-02	24.600	24.600	23.730	23.860	23.860	988,734

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.