Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.270	24.630	23.940	24.310	24.310	868,405
2023-10-31	25.020	25.020	23.990	24.320	24.320	1,278,999
2023-10-30	23.560	25.280	23.560	25.030	25.030	1,902,926
2023-10-27	23.650	24.350	23.530	23.670	23.670	941,569
2023-10-26	23.590	24.390	23.360	24.140	24.140	844,157
2023-10-25	22.930	24.160	22.810	23.990	23.990	1,143,419
2023-10-24	21.580	23.070	21.560	22.980	22.980	1,088,972
2023-10-23	22.250	22.780	21.630	21.840	21.840	835,624
2023-10-20	23.570	23.890	22.740	22.770	22.770	894,297
2023-10-19	23.820	24.430	23.350	23.550	23.550	1,422,412
2023-10-18	23.800	23.800	23.160	23.300	23.300	844,354
2023-10-17	23.850	24.130	23.500	23.800	23.800	1,021,193
2023-10-16	24.190	24.440	23.590	23.930	23.930	1,078,941
2023-10-13	24.300	24.400	23.900	24.160	24.160	960,583
2023-10-12	24.870	24.990	24.000	24.200	24.200	946,399
2023-10-11	24.620	25.070	23.860	24.770	24.770	1,705,895
2023-10-10	23.750	24.890	23.530	24.620	24.620	1,853,250
2023-10-09	23.770	24.290	23.400	23.780	23.780	1,921,034
2023-09-28	23.500	24.180	23.080	23.610	23.610	1,186,210
2023-09-27	23.950	23.950	23.200	23.200	23.200	1,269,903
2023-09-26	24.610	24.610	23.850	23.980	23.980	1,693,243
2023-09-25	24.310	24.800	24.140	24.610	24.610	2,327,130
2023-09-22	24.640	24.640	23.380	24.440	24.440	2,650,786
2023-09-21	22.480	25.190	22.470	24.480	24.480	3,230,216
2023-09-20	23.380	23.660	22.520	22.780	22.780	1,611,725
2023-09-19	23.280	24.170	22.600	23.620	23.620	2,296,256
2023-09-18	23.170	23.720	22.820	23.280	23.280	1,056,073
2023-09-15	23.830	23.850	23.080	23.260	23.260	1,396,266
2023-09-14	24.250	24.350	23.500	23.880	23.880	1,449,167
2023-09-13	25.620	25.650	23.800	24.250	24.250	2,722,800
2023-09-12	26.000	26.500	24.910	25.700	25.700	4,147,242
2023-09-11	25.000	26.430	23.710	26.000	26.000	5,420,089
2023-09-08	22.770	23.740	22.540	23.520	23.520	1,241,397
2023-09-07	23.110	23.300	22.770	22.870	22.870	737,507
2023-09-06	22.590	23.200	22.150	23.000	23.000	787,599
2023-09-05	22.280	22.940	22.280	22.580	22.580	819,086
2023-09-04	22.420	22.750	21.930	22.390	22.390	1,037,772
2023-09-01	23.290	23.440	22.250	22.420	22.420	1,148,079
2023-08-31	23.240	23.500	22.910	23.300	23.300	1,030,770
2023-08-30	22.740	23.620	22.370	23.470	23.470	1,451,176
2023-08-29	20.980	22.770	20.540	22.750	22.750	1,619,935
2023-08-28	22.270	22.270	20.520	20.520	20.520	752,465
2023-08-25	21.990	21.990	20.600	20.720	20.720	985,530
2023-08-24	22.040	22.070	21.330	21.470	21.470	725,511
2023-08-23	22.180	22.180	21.700	21.710	21.710	726,585
2023-08-22	21.340	21.970	21.000	21.920	21.920	1,088,868
2023-08-21	21.290	21.680	20.910	20.980	20.980	874,714
2023-08-18	21.470	22.300	21.230	21.300	21.300	795,342
2023-08-17	20.910	21.640	20.850	21.340	21.340	580,437
2023-08-16	21.500	21.770	21.090	21.170	21.170	537,971
2023-08-15	22.090	22.340	21.570	21.770	21.770	480,132
2023-08-14	21.240	22.180	21.060	22.000	22.000	967,114
2023-08-11	21.700	22.020	21.460	21.460	21.460	444,347
2023-08-10	21.570	22.180	21.570	21.790	21.790	497,831
2023-08-09	21.950	22.470	21.780	21.950	21.950	526,284
2023-08-08	22.330	22.500	21.980	22.220	22.220	582,444
2023-08-07	22.680	22.680	22.200	22.300	22.300	575,587
2023-08-04	22.660	22.700	22.000	22.480	22.480	676,149
2023-08-03	23.970	23.970	22.250	22.310	22.310	640,662
2023-08-02	22.830	23.150	22.400	22.960	22.960	604,113

← NewerPage 13 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.