Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.090	23.800	22.800	23.260	23.260	1,084,773
2022-08-03	22.530	24.150	22.400	23.300	23.300	1,650,454
2022-08-02	24.000	24.000	22.330	22.600	22.600	1,691,185
2022-08-01	23.490	24.730	22.790	24.170	24.170	2,174,675
2022-07-29	23.000	23.870	22.610	23.440	23.440	1,699,466
2022-07-28	22.990	23.130	22.580	22.710	22.710	946,773
2022-07-27	22.100	22.770	22.040	22.540	22.540	686,694
2022-07-26	21.610	22.180	21.280	22.100	22.100	577,178
2022-07-25	22.520	22.800	21.660	21.830	21.830	663,576
2022-07-22	23.000	23.270	22.240	22.540	22.540	1,100,750
2022-07-21	22.390	23.400	22.040	22.910	22.910	1,608,369
2022-07-20	22.510	23.010	22.390	22.480	22.480	1,113,907
2022-07-19	22.210	22.980	22.020	22.600	22.600	1,180,632
2022-07-18	21.590	22.770	21.570	22.190	22.190	1,153,263
2022-07-15	21.220	22.220	20.440	21.570	21.570	1,596,686
2022-07-14	21.390	21.760	21.130	21.260	21.260	922,821
2022-07-13	21.250	21.700	21.000	21.470	21.470	896,760
2022-07-12	22.290	22.420	21.350	21.380	21.380	992,346
2022-07-11	23.690	23.790	22.160	22.480	22.480	1,981,266
2022-07-08	21.680	25.340	21.330	23.800	23.800	3,266,050
2022-07-07	21.190	22.380	21.180	21.760	21.760	1,497,735
2022-07-06	21.500	21.510	20.710	21.090	21.090	764,648
2022-07-05	21.950	22.050	20.790	21.160	21.160	1,386,454
2022-07-04	22.000	22.700	21.760	21.930	21.930	822,239
2022-07-01	22.690	23.000	22.050	22.200	22.200	820,938
2022-06-30	23.210	23.210	22.310	22.690	22.690	1,098,640
2022-06-29	23.700	24.180	22.730	22.750	22.750	1,687,352
2022-06-28	23.000	24.130	22.880	23.880	23.880	2,139,803
2022-06-27	23.100	23.710	22.710	23.150	23.150	1,469,995
2022-06-24	23.600	24.200	23.000	23.360	23.360	2,377,353
2022-06-23	21.250	24.170	21.250	23.630	23.630	3,713,979
2022-06-22	21.770	22.170	21.060	21.100	21.100	1,054,928
2022-06-21	22.420	22.750	21.710	21.890	21.890	966,187
2022-06-20	22.440	22.960	22.110	22.420	22.420	916,663
2022-06-17	22.130	22.750	21.400	22.430	22.430	1,121,696
2022-06-16	21.950	22.580	21.600	22.260	22.260	1,576,918
2022-06-15	22.230	22.960	21.800	21.800	21.800	1,510,422
2022-06-14	22.900	22.900	21.300	22.000	22.000	1,947,816
2022-06-13	21.950	23.690	21.950	23.000	23.000	2,060,520
2022-06-10	22.540	23.100	22.210	22.660	22.660	1,802,636
2022-06-09	23.800	23.800	22.190	22.200	22.200	1,895,471
2022-06-08	23.960	24.350	22.540	23.510	23.510	2,729,416
2022-06-07	25.090	26.150	23.540	23.700	23.700	4,231,580
2022-06-06	24.800	26.800	23.250	25.090	25.090	5,947,208
2022-06-02	22.880	24.560	21.720	24.500	24.500	6,166,434
2022-06-01	19.080	22.690	18.930	22.690	22.690	3,541,424
2022-05-31	18.330	19.100	17.910	18.910	18.910	1,269,355
2022-05-30	18.300	18.670	18.130	18.330	18.330	514,123
2022-05-27	18.600	18.600	18.160	18.300	18.300	715,957
2022-05-26	18.630	18.770	18.030	18.450	18.450	989,555
2022-05-25	18.280	19.380	18.210	18.640	18.640	1,104,823
2022-05-24	19.550	20.190	18.300	18.430	18.430	1,614,167
2022-05-23	18.950	20.350	18.840	19.720	19.720	2,066,619
2022-05-20	18.880	19.260	18.720	18.970	18.970	837,131
2022-05-19	19.060	19.310	18.760	19.060	19.060	997,885
2022-05-18	18.780	19.600	18.780	19.290	19.290	1,383,562
2022-05-17	18.580	18.750	18.220	18.510	18.510	861,662
2022-05-16	19.070	19.340	18.400	18.520	18.520	1,203,493
2022-05-13	19.340	19.370	18.850	19.070	19.070	971,424
2022-05-12	18.200	19.400	17.520	19.010	19.010	1,873,045

← NewerPage 18 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.