Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.110	23.140	22.410	23.010	23.010	691,597
2023-07-31	23.290	23.790	22.950	23.110	23.110	848,043
2023-07-28	23.010	23.460	22.800	23.290	23.290	715,695
2023-07-27	23.350	23.880	23.180	23.550	23.550	791,971
2023-07-26	23.960	23.960	23.200	23.400	23.400	731,679
2023-07-25	23.530	23.910	23.160	23.800	23.800	647,042
2023-07-24	23.820	23.950	23.010	23.370	23.370	686,392
2023-07-21	23.650	24.200	23.400	23.830	23.830	611,169
2023-07-20	24.130	24.560	23.540	23.720	23.720	728,055
2023-07-19	24.030	24.730	24.010	24.120	24.120	647,814
2023-07-18	24.030	25.000	23.880	24.450	24.450	1,004,351
2023-07-17	24.240	24.710	23.980	24.210	24.210	977,720
2023-07-14	24.530	25.060	24.180	24.260	24.260	1,203,138
2023-07-13	24.850	25.400	24.050	24.840	24.840	1,504,517
2023-07-12	25.120	26.480	24.600	24.960	24.960	1,524,168
2023-07-11	25.250	26.330	24.640	25.130	25.130	1,562,150
2023-07-10	24.700	25.110	24.280	24.970	24.970	1,098,745
2023-07-07	25.150	25.150	24.200	24.480	24.480	809,277
2023-07-06	24.920	25.390	24.830	25.100	25.100	1,024,009
2023-07-05	26.490	26.850	24.800	24.850	24.850	1,982,942
2023-07-04	25.150	27.200	25.150	26.680	26.680	1,575,368
2023-07-03	25.730	26.200	25.100	25.250	25.250	1,186,141
2023-06-30	23.750	25.690	23.550	25.420	25.420	1,687,841
2023-06-29	23.620	24.010	23.150	23.750	23.750	759,101
2023-06-28	23.380	24.430	22.450	23.390	23.390	1,305,902
2023-06-27	23.940	24.370	23.570	23.630	23.630	1,013,593
2023-06-26	25.120	25.990	23.850	23.990	23.990	1,008,023
2023-06-21	25.480	25.870	24.920	25.230	25.230	984,427
2023-06-20	25.620	26.000	24.880	25.480	25.480	1,100,188
2023-06-19	24.710	26.100	24.710	25.650	25.650	1,557,157
2023-06-16	24.470	24.950	24.240	24.650	24.650	577,239
2023-06-15	24.820	25.080	24.440	24.470	24.470	737,402
2023-06-14	25.080	25.250	24.570	24.820	24.820	1,026,702
2023-06-13	25.400	25.700	24.770	25.040	25.040	1,362,951
2023-06-12	24.700	25.320	24.230	25.190	25.190	1,314,088
2023-06-09	23.940	24.650	23.930	24.220	24.220	769,328
2023-06-08	24.540	24.540	23.570	23.940	23.940	594,660
2023-06-07	23.950	24.380	23.400	24.180	24.180	825,609
2023-06-06	24.750	25.230	23.530	23.600	23.600	1,060,733
2023-06-05	24.100	25.180	24.100	24.990	24.990	1,263,538
2023-06-02	23.900	24.320	23.780	24.250	24.250	979,389
2023-06-01	23.860	23.910	23.400	23.750	23.750	1,106,053
2023-05-31	23.680	23.890	23.390	23.560	23.560	757,780
2023-05-30	22.450	23.540	22.450	23.510	23.510	940,563
2023-05-29	23.200	23.200	22.510	22.770	22.770	774,283
2023-05-26	22.320	22.990	21.900	22.750	22.750	608,035
2023-05-25	22.300	22.650	21.940	22.230	22.230	464,498
2023-05-24	23.090	23.090	22.300	22.400	22.400	813,152
2023-05-23	22.720	23.350	22.280	23.000	23.000	909,391
2023-05-22	23.080	23.080	22.360	22.630	22.630	615,550
2023-05-19	22.470	23.240	22.100	22.860	22.860	895,949
2023-05-18	21.780	22.480	21.470	22.430	22.430	697,957
2023-05-17	21.550	21.650	20.850	21.610	21.610	612,446
2023-05-16	22.100	22.100	21.140	21.230	21.230	674,071
2023-05-15	21.940	21.940	21.310	21.770	21.770	730,158
2023-05-12	21.850	22.490	21.510	21.740	21.740	745,773
2023-05-11	22.550	22.550	22.000	22.200	22.200	780,143
2023-05-10	21.520	22.370	21.520	21.940	21.940	669,797
2023-05-09	23.050	23.050	21.830	22.020	22.020	1,308,152
2023-05-08	22.620	23.110	21.950	22.710	22.710	1,879,043

← NewerPage 14 of 21 · 1,212 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.