Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	28.200	29.050	28.200	28.780	28.780	1,494,378
2025-10-23	28.000	28.280	27.510	28.100	28.100	1,178,336
2025-10-22	28.070	28.480	27.950	28.060	28.060	1,111,990
2025-10-21	27.880	28.280	27.600	28.280	28.280	1,139,248
2025-10-20	27.640	27.820	27.310	27.690	27.690	1,456,427
2025-10-17	28.310	28.350	27.180	27.190	27.190	2,059,042
2025-10-16	28.370	28.820	28.150	28.450	28.450	1,364,436
2025-10-15	28.360	28.840	27.920	28.410	28.410	1,527,039
2025-10-14	29.070	29.380	28.300	28.360	28.360	1,716,180
2025-10-13	28.100	29.310	27.700	29.030	29.030	1,626,911
2025-10-10	30.000	30.080	29.030	29.100	29.100	1,691,929
2025-10-09	29.830	30.580	29.550	30.080	30.080	1,828,056
2025-09-30	29.680	30.420	29.680	29.750	29.750	1,712,844
2025-09-29	29.520	30.040	29.050	29.720	29.720	1,375,708
2025-09-26	30.190	30.370	29.450	29.450	29.450	1,961,616
2025-09-25	31.100	31.730	30.410	30.480	30.480	2,149,144
2025-09-24	30.290	31.570	29.630	31.100	31.100	2,561,398
2025-09-23	30.730	30.980	29.310	30.090	30.090	2,317,344
2025-09-22	30.500	31.490	30.500	30.830	30.830	2,355,402
2025-09-19	30.990	31.480	29.980	30.670	30.670	3,457,704
2025-09-18	32.650	33.330	30.430	31.080	31.080	4,310,486
2025-09-17	30.980	33.620	30.910	32.360	32.360	4,842,587
2025-09-16	29.400	31.800	29.320	31.280	31.280	4,886,071
2025-09-15	29.220	30.490	29.220	29.290	29.290	2,762,796
2025-09-12	29.810	29.940	28.940	29.140	29.140	1,972,709
2025-09-11	28.630	30.280	28.130	29.800	29.800	3,068,186
2025-09-10	28.550	28.850	28.100	28.550	28.550	1,633,391
2025-09-09	29.320	29.550	28.290	28.430	28.430	1,604,492
2025-09-08	29.410	29.520	28.890	29.360	29.360	1,614,356
2025-09-05	28.650	29.450	28.320	29.370	29.370	1,789,998
2025-09-04	28.850	29.480	28.100	28.510	28.510	2,521,197
2025-09-03	29.980	30.000	28.550	28.760	28.760	2,418,821
2025-09-02	31.470	31.530	29.350	29.810	29.810	3,638,774
2025-09-01	31.500	32.410	31.220	31.410	31.410	3,504,026
2025-08-29	32.290	32.410	30.850	31.540	31.540	3,812,453
2025-08-28	32.060	33.200	31.240	32.440	32.440	4,732,734
2025-08-27	32.590	35.000	32.100	32.150	32.150	6,064,730
2025-08-26	32.000	32.560	31.480	32.380	32.380	2,938,565
2025-08-25	31.920	32.900	31.590	32.000	32.000	3,380,931
2025-08-22	31.640	32.050	31.300	31.750	31.750	1,930,798
2025-08-21	32.190	32.720	31.440	31.580	31.580	2,052,559
2025-08-20	31.260	31.960	30.550	31.800	31.800	2,681,102
2025-08-19	31.440	31.670	31.020	31.310	31.310	1,806,304
2025-08-18	30.960	31.600	30.760	31.290	31.290	2,456,586
2025-08-15	30.610	31.200	30.520	30.960	30.960	1,685,386
2025-08-14	31.740	32.580	30.690	30.730	30.730	2,675,852
2025-08-13	31.830	32.090	31.000	31.730	31.730	2,169,999
2025-08-12	31.200	31.980	30.750	31.500	31.500	2,410,078
2025-08-11	30.200	31.410	30.150	31.270	31.270	2,446,262
2025-08-08	31.130	31.150	29.830	30.280	30.280	3,390,283
2025-08-07	30.900	31.460	30.700	31.220	31.220	2,639,925
2025-08-06	30.560	30.970	30.350	30.900	30.900	2,162,721
2025-08-05	30.350	31.080	30.280	30.510	30.510	1,912,785
2025-08-04	30.480	30.550	29.900	30.480	30.480	2,645,076
2025-08-01	29.280	30.760	28.970	30.500	30.500	4,637,120
2025-07-31	29.150	29.990	28.980	29.100	29.100	3,069,305
2025-07-30	29.670	29.810	28.540	29.040	29.040	2,824,326
2025-07-29	29.200	30.340	29.030	29.850	29.850	4,122,109
2025-07-28	28.940	29.110	28.580	28.950	28.950	2,090,015
2025-07-25	28.690	28.800	28.310	28.710	28.710	1,646,380

← NewerPage 5 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.