Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.130	18.680	17.870	17.960	17.960	1,032,207
2022-05-10	17.960	17.960	17.140	17.920	17.920	1,158,374
2022-05-09	18.250	18.250	17.320	17.840	17.840	479,668
2022-05-06	17.290	17.770	17.180	17.540	17.540	454,176
2022-05-05	17.660	17.860	17.110	17.680	17.680	433,604
2022-04-29	16.640	17.860	16.560	17.470	17.470	898,560
2022-04-28	16.740	17.080	16.160	16.600	16.600	699,951
2022-04-27	16.200	17.990	16.010	17.090	17.090	1,207,278
2022-04-26	17.710	17.970	16.500	16.550	16.550	1,061,879
2022-04-25	19.100	19.100	17.700	17.710	17.710	801,344
2022-04-22	19.800	20.120	19.360	19.370	19.370	366,829
2022-04-21	20.800	20.800	19.800	19.800	19.800	818,827
2022-04-20	20.570	21.400	20.410	20.640	20.640	866,150
2022-04-19	21.680	21.680	20.530	20.680	20.680	589,103
2022-04-18	20.800	21.230	19.830	21.230	21.230	675,555
2022-04-15	20.790	20.920	20.080	20.400	20.400	694,103
2022-04-14	21.120	21.390	20.340	20.960	20.960	1,204,205
2022-04-13	21.890	21.890	20.900	21.000	21.000	360,882
2022-04-12	21.350	22.010	21.180	21.910	21.910	509,582
2022-04-11	22.250	22.390	21.230	21.350	21.350	558,284
2022-04-08	22.630	22.880	21.960	22.290	22.290	703,711
2022-04-07	23.810	23.990	22.500	22.610	22.610	1,247,617
2022-04-06	24.100	24.450	23.780	23.900	23.900	1,543,082
2022-04-01	24.280	24.290	23.810	24.100	24.100	396,043
2022-03-31	24.500	24.870	24.010	24.290	24.290	426,955
2022-03-30	23.970	24.550	23.940	24.380	24.380	854,687
2022-03-29	25.020	25.020	23.760	23.760	23.760	619,411
2022-03-28	24.780	24.990	24.270	24.750	24.750	362,150
2022-03-25	25.590	25.600	24.820	24.910	24.910	910,061
2022-03-24	26.270	26.270	25.030	25.160	25.160	973,637
2022-03-23	26.660	26.910	26.040	26.270	26.270	764,468
2022-03-22	26.660	26.930	26.390	26.610	26.610	489,191
2022-03-21	27.020	27.600	26.690	27.080	27.080	460,026
2022-03-18	27.530	27.640	26.760	27.010	27.010	515,830
2022-03-17	27.010	28.540	26.990	27.570	27.570	889,016
2022-03-16	26.370	27.300	25.340	26.680	26.680	1,337,434
2022-03-15	27.900	27.900	26.010	26.020	26.020	757,993
2022-03-14	28.510	29.030	27.770	28.480	28.480	539,129
2022-03-11	28.360	29.100	27.600	29.030	29.030	510,566
2022-03-10	28.000	28.860	28.000	28.050	28.050	633,260
2022-03-09	28.360	28.420	26.160	27.580	27.580	710,061
2022-03-08	29.780	29.780	27.970	28.000	28.000	777,906
2022-03-07	29.850	30.470	29.040	29.790	29.790	751,997
2022-03-04	31.020	31.290	29.940	30.030	30.030	553,973
2022-03-03	31.880	31.880	30.810	30.960	30.960	570,974
2022-03-02	31.960	31.980	31.500	31.760	31.760	364,850
2022-03-01	31.700	32.600	31.450	31.960	31.960	530,225
2022-02-28	31.380	31.900	31.010	31.410	31.410	536,245
2022-02-25	31.610	32.200	31.580	31.700	31.700	611,220
2022-02-24	33.150	33.600	30.890	31.500	31.500	1,167,002
2022-02-23	32.370	33.240	31.510	32.690	32.690	781,238
2022-02-22	32.300	32.600	31.100	31.800	31.800	1,144,060
2022-02-21	31.610	32.470	31.580	31.950	31.950	446,581
2022-02-18	32.300	32.440	31.000	31.900	31.900	512,893
2022-02-17	31.830	32.510	31.550	32.220	32.220	840,195
2022-02-16	31.170	32.180	31.060	32.140	32.140	882,276
2022-02-15	30.510	32.180	30.510	31.160	31.160	863,756
2022-02-14	31.390	32.900	30.540	30.860	30.860	944,936
2022-02-11	32.190	32.190	30.800	30.880	30.880	866,881
2022-02-10	32.500	32.680	31.580	32.090	32.090	705,655

← NewerPage 19 of 21 · 1,219 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.