Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.240	33.380	31.990	32.900	32.900	799,463
2022-02-08	31.900	32.220	31.510	32.140	32.140	694,006
2022-02-07	32.480	32.480	31.300	31.800	31.800	747,317
2022-01-28	30.900	32.670	30.390	32.330	32.330	981,036
2022-01-27	32.850	32.850	30.750	30.800	30.800	1,092,672
2022-01-26	32.810	33.500	32.210	32.710	32.710	701,755
2022-01-25	33.390	33.670	32.250	32.810	32.810	1,600,499
2022-01-24	29.990	34.000	29.500	33.390	33.390	2,271,244
2022-01-21	36.010	36.350	34.000	34.580	34.580	1,553,673
2022-01-20	39.400	39.450	35.560	35.980	35.980	2,598,094
2022-01-19	37.000	40.610	35.810	38.630	38.630	3,640,249
2022-01-18	35.830	36.990	35.360	35.450	35.450	1,610,273
2022-01-17	34.780	36.590	34.780	35.710	35.710	1,452,630
2022-01-14	35.400	35.400	34.520	34.570	34.570	835,389
2022-01-13	35.360	35.800	34.540	35.470	35.470	1,267,285
2022-01-12	34.980	35.360	34.560	35.150	35.150	1,078,181
2022-01-11	35.840	36.350	34.710	34.850	34.850	1,043,769
2022-01-10	35.610	36.710	34.620	35.730	35.730	1,562,932
2022-01-07	37.680	38.190	35.610	35.610	35.610	2,047,240
2022-01-06	37.300	37.830	36.460	37.310	37.310	1,754,473
2022-01-05	38.120	39.080	37.090	37.300	37.300	1,578,470
2022-01-04	39.580	40.200	37.900	38.160	38.160	1,975,070
2021-12-31	39.320	40.260	38.610	40.140	40.140	2,159,255
2021-12-30	41.980	41.980	38.200	39.350	39.350	2,391,831
2021-12-29	38.390	39.850	37.720	39.710	39.710	1,965,367
2021-12-28	38.270	38.840	37.760	38.500	38.500	983,854
2021-12-27	37.820	38.950	37.600	38.300	38.300	1,219,564
2021-12-24	39.570	39.950	37.410	37.750	37.750	2,001,606
2021-12-23	41.590	41.590	39.090	39.390	39.390	2,428,354
2021-12-22	40.770	42.240	40.340	41.450	41.450	2,853,855
2021-12-21	39.090	40.650	39.090	40.000	40.000	1,755,805
2021-12-20	39.880	40.120	39.080	39.090	39.090	1,627,242
2021-12-17	42.800	43.020	39.500	39.960	39.960	3,446,206
2021-12-16	42.680	44.300	42.440	43.150	43.150	1,930,041
2021-12-15	43.610	45.200	42.790	42.890	42.890	2,580,782
2021-12-14	44.730	45.480	43.510	43.770	43.770	3,091,567
2021-12-13	43.600	46.660	42.000	45.550	45.550	4,503,169
2021-12-10	42.330	46.000	42.000	43.600	43.600	3,884,444
2021-12-09	43.450	44.760	42.540	42.660	42.660	3,946,067
2021-12-08	42.600	44.570	41.720	43.500	43.500	5,214,049
2021-12-07	46.710	48.000	43.000	44.220	44.220	6,533,732
2021-12-06	49.300	51.680	46.870	46.870	46.870	8,354,344
2021-12-03	46.200	51.580	46.090	47.830	47.830	8,026,033
2021-12-02	41.700	47.500	41.700	43.700	43.700	7,074,955
2021-12-01	41.390	41.650	40.080	40.350	40.350	1,959,390
2021-11-30	41.360	43.280	40.080	41.330	41.330	4,006,561
2021-11-29	38.570	40.320	38.300	39.450	39.450	2,163,718
2021-11-26	40.650	40.880	38.280	39.130	39.130	2,592,953
2021-11-25	40.910	42.000	40.070	40.650	40.650	2,085,932
2021-11-24	39.550	42.380	39.180	41.260	41.260	3,156,956
2021-11-23	39.650	40.750	38.730	39.600	39.600	2,626,062
2021-11-22	38.750	40.430	37.400	40.050	40.050	4,310,198
2021-11-19	34.800	39.380	34.660	38.150	38.150	4,243,223
2021-11-18	37.790	39.900	35.080	35.560	35.560	4,389,326
2021-11-17	33.470	37.120	32.540	36.940	36.940	4,084,446
2021-11-16	34.000	34.170	32.510	32.870	32.870	891,629
2021-11-15	32.280	33.910	32.280	33.580	33.580	1,186,694
2021-11-12	32.080	32.570	31.600	32.280	32.280	712,745
2021-11-11	31.460	32.390	31.240	32.080	32.080	770,659
2021-11-10	31.490	31.800	30.600	31.720	31.720	472,368

← NewerPage 20 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.