Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.990	28.240	27.250	27.590	27.590	1,906,461
2026-01-19	28.100	28.330	27.630	27.910	27.910	2,296,710
2026-01-16	28.350	28.430	27.020	27.850	27.850	3,941,063
2026-01-15	28.980	29.150	28.620	29.010	29.010	2,211,148
2026-01-14	29.070	29.470	28.320	28.980	28.980	2,989,851
2026-01-13	29.310	29.630	28.760	28.900	28.900	2,909,489
2026-01-12	29.020	29.160	28.450	29.010	29.010	2,994,022
2026-01-09	28.050	28.570	27.800	28.560	28.560	2,059,012
2026-01-08	28.300	28.330	27.840	27.990	27.990	1,835,892
2026-01-07	28.510	28.670	27.890	28.120	28.120	2,389,427
2026-01-06	27.420	28.400	27.210	28.130	28.130	2,753,633
2026-01-05	26.870	27.430	26.810	27.280	27.280	2,067,855
2025-12-31	26.630	27.050	26.500	26.810	26.810	1,030,579
2025-12-30	27.200	27.290	26.620	26.640	26.640	1,267,702
2025-12-29	27.500	27.520	26.810	27.110	27.110	1,471,194
2025-12-26	27.500	27.860	26.890	27.250	27.250	1,350,688
2025-12-25	27.840	28.250	27.490	27.630	27.630	1,465,387
2025-12-24	27.150	27.650	27.050	27.480	27.480	1,150,953
2025-12-23	27.150	27.500	26.900	27.280	27.280	1,445,547
2025-12-22	26.980	27.530	26.750	27.150	27.150	1,555,727
2025-12-19	26.500	27.380	26.500	26.910	26.910	1,459,412
2025-12-18	25.600	27.180	25.600	26.510	26.510	1,772,904
2025-12-17	25.750	26.150	25.190	25.970	25.970	1,495,078
2025-12-16	26.510	26.620	25.650	26.000	26.000	1,429,855
2025-12-15	26.280	26.660	25.810	26.100	26.100	964,311
2025-12-12	26.500	26.970	26.010	26.300	26.300	1,167,822
2025-12-11	26.500	26.880	26.160	26.180	26.180	1,191,679
2025-12-10	26.830	27.020	26.280	26.500	26.500	869,931
2025-12-09	27.020	27.330	26.700	26.700	26.700	723,307
2025-12-08	26.810	27.600	26.810	27.090	27.090	1,049,805
2025-12-05	26.600	26.830	26.120	26.780	26.780	1,206,745
2025-12-04	26.670	27.320	26.170	26.480	26.480	1,350,006
2025-12-03	27.680	27.680	26.520	26.670	26.670	1,388,057
2025-12-02	27.570	27.630	27.130	27.310	27.310	1,152,961
2025-12-01	27.920	28.200	27.530	27.590	27.590	1,236,018
2025-11-28	27.720	28.200	27.630	27.930	27.930	1,043,580
2025-11-27	28.000	28.340	27.710	27.960	27.960	1,231,443
2025-11-26	28.070	29.270	27.970	28.130	28.130	1,995,918
2025-11-25	26.850	28.560	26.850	28.310	28.310	3,282,386
2025-11-24	25.990	26.660	25.550	26.430	26.430	1,864,999
2025-11-21	26.920	27.470	25.520	25.810	25.810	2,342,416
2025-11-20	27.870	28.660	26.850	27.370	27.370	3,084,918
2025-11-19	29.870	30.460	27.800	27.850	27.850	3,933,771
2025-11-18	30.030	31.110	29.680	30.510	30.510	2,851,566
2025-11-17	30.280	30.850	29.920	30.080	30.080	3,240,434
2025-11-14	30.300	31.690	29.900	30.660	30.660	4,497,531
2025-11-13	27.870	30.870	27.670	30.190	30.190	4,968,644
2025-11-12	27.600	28.280	27.320	27.990	27.990	1,407,368
2025-11-11	27.850	28.030	27.580	27.640	27.640	1,058,655
2025-11-10	27.980	28.140	27.670	27.830	27.830	1,132,757
2025-11-07	28.050	28.130	27.590	27.780	27.780	1,310,669
2025-11-06	28.500	28.500	27.740	28.200	28.200	1,369,912
2025-11-05	27.420	27.920	27.350	27.700	27.700	1,227,430
2025-11-04	28.130	28.300	27.410	27.690	27.690	1,600,986
2025-11-03	28.450	28.490	27.900	28.200	28.200	1,590,558
2025-10-31	27.630	28.590	27.630	28.120	28.120	2,282,012
2025-10-30	28.100	28.380	27.530	27.610	27.610	1,742,966
2025-10-29	29.280	29.500	28.070	28.350	28.350	2,085,569
2025-10-28	28.680	29.170	28.340	28.900	28.900	1,101,915
2025-10-27	29.340	29.370	28.410	28.670	28.670	1,419,620

← NewerPage 4 of 5 · 243 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.