Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.220	19.590	18.770	19.550	19.550	985,169
2022-11-03	19.150	19.630	18.800	19.040	19.040	698,001
2022-11-02	19.170	19.300	18.990	19.150	19.150	907,318
2022-11-01	19.160	19.160	18.560	19.000	19.000	608,159
2022-10-31	17.990	18.980	17.990	18.700	18.700	744,094
2022-10-28	18.570	18.980	17.920	17.950	17.950	562,959
2022-10-27	19.080	19.160	18.570	18.570	18.570	338,481
2022-10-26	17.780	19.000	17.200	18.860	18.860	907,396
2022-10-25	18.150	18.490	17.370	17.700	17.700	830,462
2022-10-24	18.500	18.890	18.100	18.150	18.150	457,635
2022-10-21	18.770	18.770	18.110	18.400	18.400	386,672
2022-10-20	18.410	18.830	18.050	18.420	18.420	460,703
2022-10-19	18.790	18.900	18.350	18.450	18.450	480,849
2022-10-18	18.770	19.080	18.430	18.610	18.610	461,237
2022-10-17	18.110	18.980	18.000	18.770	18.770	533,510
2022-10-14	17.910	18.820	17.830	18.470	18.470	610,027
2022-10-13	17.480	18.390	17.300	17.770	17.770	581,501
2022-10-12	16.480	17.660	16.220	17.420	17.420	406,949
2022-10-11	16.440	16.620	16.220	16.480	16.480	176,195
2022-10-10	16.500	16.860	16.190	16.400	16.400	325,631
2022-09-30	17.100	17.120	16.500	16.510	16.510	289,068
2022-09-29	17.400	17.400	16.860	16.870	16.870	292,270
2022-09-28	17.590	17.680	17.170	17.200	17.200	531,700
2022-09-27	17.040	17.600	17.040	17.590	17.590	547,602
2022-09-26	17.500	17.740	17.090	17.090	17.090	550,609
2022-09-23	18.660	18.660	17.530	17.620	17.620	547,022
2022-09-22	18.320	18.910	18.320	18.650	18.650	350,301
2022-09-21	18.370	18.680	17.720	18.470	18.470	323,820
2022-09-20	18.160	18.360	17.690	18.200	18.200	358,354
2022-09-19	18.220	18.220	17.510	17.800	17.800	470,835
2022-09-16	18.520	18.860	17.770	17.860	17.860	444,097
2022-09-15	19.290	19.290	18.260	18.520	18.520	502,257
2022-09-14	18.320	19.000	18.130	18.990	18.990	466,093
2022-09-13	18.800	19.070	18.530	18.680	18.680	471,068
2022-09-09	19.170	19.170	18.510	18.580	18.580	343,103
2022-09-08	19.460	19.690	18.840	18.840	18.840	475,235
2022-09-07	19.160	19.620	19.100	19.460	19.460	448,809
2022-09-06	19.530	19.530	18.930	19.200	19.200	448,873
2022-09-05	19.990	19.990	18.960	19.150	19.150	411,769
2022-09-02	19.150	19.870	19.150	19.640	19.640	531,414
2022-09-01	19.820	19.820	19.100	19.130	19.130	427,018
2022-08-31	20.030	20.030	19.300	19.430	19.430	678,896
2022-08-30	19.400	20.180	19.400	20.050	20.050	732,207
2022-08-29	19.450	20.350	19.440	19.780	19.780	703,335
2022-08-26	20.500	20.680	19.700	19.700	19.700	1,095,256
2022-08-25	21.100	21.360	20.310	20.460	20.460	927,346
2022-08-24	22.840	22.840	21.110	21.120	21.120	1,183,654
2022-08-23	22.600	22.930	22.500	22.720	22.720	722,197
2022-08-22	23.160	23.330	22.460	22.610	22.610	867,687
2022-08-19	24.330	25.130	23.000	23.020	23.020	1,694,901
2022-08-18	24.110	24.660	23.550	24.580	24.580	1,201,696
2022-08-17	24.250	24.400	23.880	24.100	24.100	1,121,513
2022-08-16	24.020	24.500	23.810	24.400	24.400	831,828
2022-08-15	24.540	24.650	23.920	24.020	24.020	1,002,826
2022-08-12	25.620	25.970	24.500	24.540	24.540	1,778,735
2022-08-11	25.140	26.430	25.140	25.770	25.770	2,236,869
2022-08-10	25.260	25.640	24.820	25.350	25.350	2,290,271
2022-08-09	26.000	27.320	24.700	25.740	25.740	4,367,871
2022-08-08	24.360	25.300	23.710	25.210	25.210	1,758,214
2022-08-05	23.420	24.500	23.420	24.210	24.210	1,699,723

← NewerPage 17 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.