Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.540	22.870	20.540	22.610	22.610	2,504,964
2023-05-04	20.350	20.990	19.500	20.560	20.560	1,506,754
2023-04-28	19.410	20.590	19.320	20.260	20.260	1,112,767
2023-04-27	19.410	20.190	19.410	19.570	19.570	579,977
2023-04-26	19.850	20.280	19.430	19.580	19.580	708,753
2023-04-25	20.560	20.620	19.560	19.750	19.750	886,589
2023-04-24	20.350	20.880	20.090	20.590	20.590	1,333,744
2023-04-21	22.590	22.600	20.380	20.480	20.480	1,784,565
2023-04-20	22.860	23.510	22.380	22.410	22.410	799,185
2023-04-19	22.610	23.460	22.610	22.860	22.860	625,328
2023-04-18	22.920	23.080	22.410	22.790	22.790	752,201
2023-04-17	23.330	23.600	22.660	22.780	22.780	1,085,169
2023-04-14	23.930	24.160	23.160	23.520	23.520	983,052
2023-04-13	23.790	24.100	23.430	23.740	23.740	982,416
2023-04-12	22.690	23.890	22.690	23.800	23.800	1,514,794
2023-04-11	22.930	23.490	22.510	22.710	22.710	1,182,748
2023-04-10	23.690	24.500	22.980	23.110	23.110	1,661,648
2023-04-07	23.980	24.150	23.300	23.650	23.650	1,173,292
2023-04-06	23.740	24.190	23.330	23.700	23.700	985,847
2023-04-04	24.490	24.490	23.350	23.770	23.770	1,344,430
2023-04-03	23.890	24.330	23.600	24.260	24.260	1,299,124
2023-03-31	24.100	24.100	23.380	24.000	24.000	807,161
2023-03-30	24.860	24.860	23.660	23.820	23.820	1,407,563
2023-03-29	24.420	25.120	24.040	24.490	24.490	1,559,390
2023-03-28	26.000	26.000	23.830	24.060	24.060	2,177,825
2023-03-27	24.260	26.100	24.150	26.000	26.000	2,674,498
2023-03-24	24.440	24.440	23.850	24.260	24.260	917,425
2023-03-23	24.500	24.600	23.820	24.280	24.280	812,217
2023-03-22	24.250	24.520	23.760	24.380	24.380	1,102,931
2023-03-21	23.250	24.560	22.760	24.030	24.030	2,023,339
2023-03-20	23.540	23.890	22.760	22.980	22.980	1,015,790
2023-03-17	22.900	23.560	22.680	23.540	23.540	1,066,981
2023-03-16	23.000	23.480	22.680	22.700	22.700	720,363
2023-03-15	23.320	23.660	23.220	23.520	23.520	645,372
2023-03-14	23.520	24.180	22.760	23.340	23.340	1,031,641
2023-03-13	23.230	23.760	22.520	23.520	23.520	1,251,219
2023-03-10	22.450	23.800	22.450	23.020	23.020	1,011,651
2023-03-09	22.970	23.250	22.340	23.140	23.140	872,204
2023-03-08	22.010	22.880	22.010	22.800	22.800	1,124,803
2023-03-07	23.230	23.480	22.160	22.210	22.210	1,068,190
2023-03-06	23.200	23.610	22.670	23.110	23.110	774,404
2023-03-03	23.330	23.850	22.680	23.200	23.200	1,005,386
2023-03-02	23.490	24.590	23.380	23.490	23.490	1,429,258
2023-03-01	23.720	23.840	22.880	23.320	23.320	1,596,777
2023-02-28	22.940	23.600	22.880	23.280	23.280	689,659
2023-02-27	23.450	23.490	22.800	22.910	22.910	631,805
2023-02-24	23.660	23.850	23.340	23.340	23.340	669,670
2023-02-23	23.590	24.110	23.420	23.570	23.570	672,336
2023-02-22	23.820	24.280	23.280	23.830	23.830	993,675
2023-02-21	23.520	24.450	23.450	24.070	24.070	1,263,758
2023-02-20	23.430	24.450	22.500	23.950	23.950	1,785,632
2023-02-17	23.310	23.730	22.820	23.110	23.110	1,697,998
2023-02-16	24.820	25.030	22.600	23.300	23.300	2,677,729
2023-02-15	25.490	25.840	24.520	24.810	24.810	3,241,989
2023-02-14	25.750	26.280	24.130	24.800	24.800	1,729,960
2023-02-13	23.200	25.660	23.200	25.330	25.330	3,618,952
2023-02-10	23.770	23.880	22.880	23.110	23.110	3,188,758
2023-02-09	22.550	25.960	22.550	24.300	24.300	5,247,609
2023-02-08	22.260	22.880	21.750	22.230	22.230	3,035,776
2023-02-07	21.150	22.230	20.580	21.600	21.600	2,511,527

← NewerPage 15 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.