Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.470	22.370	20.800	20.940	20.940	4,224,922
2023-02-03	19.790	21.000	19.780	21.000	21.000	2,458,174
2023-02-02	19.750	20.370	19.610	19.980	19.980	1,571,989
2023-02-01	18.870	19.790	18.810	19.710	19.710	1,097,115
2023-01-31	18.770	18.890	18.550	18.780	18.780	537,467
2023-01-30	18.310	19.150	18.310	18.970	18.970	980,416
2023-01-20	18.480	18.740	18.150	18.280	18.280	381,737
2023-01-19	18.370	18.600	18.340	18.490	18.490	312,974
2023-01-18	18.450	18.450	18.040	18.370	18.370	326,842
2023-01-17	18.750	18.750	18.200	18.230	18.230	274,157
2023-01-16	18.330	18.730	18.000	18.490	18.490	495,751
2023-01-13	18.370	18.370	17.810	17.980	17.980	283,234
2023-01-12	17.990	18.450	17.890	18.250	18.250	551,284
2023-01-11	18.400	18.680	17.820	17.950	17.950	458,185
2023-01-10	18.700	18.770	18.070	18.580	18.580	379,033
2023-01-09	18.350	18.800	18.350	18.500	18.500	391,927
2023-01-06	18.250	18.450	18.070	18.350	18.350	590,113
2023-01-05	18.300	18.350	17.810	18.230	18.230	550,643
2023-01-04	17.750	18.100	17.510	17.940	17.940	580,872
2023-01-03	16.950	17.670	16.950	17.650	17.650	726,846
2022-12-30	16.580	17.100	16.490	16.980	16.980	435,677
2022-12-29	16.480	16.730	16.300	16.560	16.560	396,770
2022-12-28	17.020	17.330	16.410	16.480	16.480	529,006
2022-12-27	17.260	17.290	16.910	17.170	17.170	350,039
2022-12-26	16.930	17.280	16.820	17.100	17.100	223,836
2022-12-23	16.400	17.280	16.400	17.030	17.030	334,434
2022-12-22	17.470	17.630	16.620	16.880	16.880	315,575
2022-12-21	17.000	17.540	16.810	16.860	16.860	246,622
2022-12-20	17.200	17.490	17.120	17.130	17.130	235,589
2022-12-19	17.860	18.150	17.210	17.270	17.270	363,756
2022-12-16	18.060	18.300	17.800	17.860	17.860	322,391
2022-12-15	17.630	18.430	17.630	18.320	18.320	423,628
2022-12-14	18.120	18.400	17.860	17.950	17.950	455,380
2022-12-13	18.800	19.150	18.100	18.120	18.120	753,925
2022-12-12	18.180	18.980	18.010	18.890	18.890	727,899
2022-12-09	18.460	18.610	18.220	18.320	18.320	244,570
2022-12-08	18.650	18.650	18.180	18.560	18.560	390,370
2022-12-07	18.730	18.770	18.400	18.450	18.450	403,121
2022-12-06	19.080	19.250	18.810	18.920	18.920	447,123
2022-12-05	19.030	19.440	18.900	19.100	19.100	656,662
2022-12-02	18.450	19.050	18.390	18.970	18.970	674,098
2022-12-01	18.420	18.990	18.210	18.590	18.590	1,002,638
2022-11-30	18.490	18.620	18.130	18.180	18.180	411,617
2022-11-29	18.000	18.700	17.900	18.490	18.490	581,053
2022-11-28	17.920	18.400	17.810	17.990	17.990	549,282
2022-11-25	18.810	18.980	18.260	18.400	18.400	700,023
2022-11-24	19.090	19.430	18.810	18.860	18.860	766,285
2022-11-23	19.320	20.100	18.830	19.150	19.150	1,228,512
2022-11-22	19.820	20.540	19.680	19.820	19.820	1,347,523
2022-11-21	20.350	20.510	19.650	20.130	20.130	1,335,601
2022-11-18	21.400	21.670	20.310	20.330	20.330	2,255,433
2022-11-17	20.510	22.070	20.070	21.380	21.380	3,926,192
2022-11-16	19.480	20.380	19.410	19.820	19.820	1,279,709
2022-11-15	18.850	19.570	18.720	19.450	19.450	812,184
2022-11-14	19.030	19.030	18.530	18.680	18.680	475,189
2022-11-11	19.300	19.610	18.760	18.960	18.960	811,219
2022-11-10	19.040	19.390	18.680	18.900	18.900	628,101
2022-11-09	19.240	19.490	18.950	19.040	19.040	427,376
2022-11-08	19.220	19.530	18.780	19.340	19.340	664,274
2022-11-07	19.480	19.980	19.230	19.310	19.310	622,292

← NewerPage 16 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.