Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.690	28.800	28.310	28.710	28.710	1,646,380
2025-07-24	28.690	28.910	28.440	28.580	28.580	1,748,694
2025-07-23	28.810	29.080	28.430	28.460	28.460	2,794,249
2025-07-22	29.890	30.080	28.680	28.960	28.960	4,292,431
2025-07-21	28.720	29.790	28.360	29.650	29.650	3,109,485
2025-07-18	28.680	29.610	28.650	28.990	28.990	2,872,264
2025-07-17	28.120	29.640	28.070	28.820	28.820	2,801,082
2025-07-16	27.600	29.310	27.530	28.500	28.500	3,023,069
2025-07-15	28.490	28.500	27.350	27.660	27.660	2,498,184
2025-07-14	28.580	28.580	27.680	28.200	28.200	1,865,668
2025-07-11	27.550	28.750	27.330	28.500	28.500	2,624,617
2025-07-10	27.290	27.790	27.190	27.410	27.410	1,298,948
2025-07-09	27.670	27.870	27.340	27.420	27.420	1,223,169
2025-07-08	27.800	27.930	27.500	27.580	27.580	1,281,726
2025-07-07	27.480	27.950	27.350	27.610	27.610	965,803
2025-07-04	28.100	28.320	27.380	27.550	27.550	1,788,695
2025-07-03	28.000	28.840	28.000	28.370	28.370	1,192,469
2025-07-02	29.000	29.100	27.900	28.190	28.190	1,757,648
2025-07-01	28.940	29.410	28.600	28.980	28.980	1,963,605
2025-06-30	29.390	29.390	28.650	29.010	29.010	1,770,739
2025-06-27	28.880	29.490	28.550	28.700	28.700	1,697,938
2025-06-26	29.250	29.640	28.670	28.850	28.850	2,099,323
2025-06-25	29.170	29.600	28.510	29.420	29.420	2,753,080
2025-06-24	28.250	29.690	28.050	29.640	29.640	3,188,438
2025-06-23	27.390	27.900	27.190	27.740	27.740	1,438,123
2025-06-20	27.860	28.120	27.350	27.410	27.410	1,326,538
2025-06-19	28.800	29.300	27.600	27.690	27.690	2,100,322
2025-06-18	28.410	29.200	27.950	28.870	28.870	1,649,121
2025-06-17	28.470	28.650	27.600	28.280	28.280	1,894,050
2025-06-16	29.450	29.450	28.240	28.330	28.330	1,787,711
2025-06-13	29.100	29.530	28.620	28.730	28.730	1,602,737
2025-06-12	29.810	29.810	29.110	29.390	29.390	1,096,087
2025-06-11	28.810	29.900	28.810	29.650	29.650	2,243,552
2025-06-10	30.500	30.620	28.240	28.810	28.810	3,472,848
2025-06-09	30.630	31.030	30.290	30.570	30.570	2,046,112
2025-06-06	30.660	30.820	30.150	30.500	30.500	1,170,902
2025-06-05	30.100	30.900	30.010	30.700	30.700	1,823,457
2025-06-04	30.110	30.820	29.960	30.400	30.400	1,854,310
2025-06-03	30.000	31.090	29.800	30.110	30.110	2,732,199
2025-05-30	31.610	31.800	30.210	30.370	30.370	3,435,226
2025-05-29	29.920	32.490	29.520	32.280	32.280	5,217,352
2025-05-28	29.220	30.390	29.220	29.510	29.510	1,748,838
2025-05-27	29.780	30.110	29.180	29.390	29.390	1,403,809
2025-05-26	29.210	30.270	29.210	29.830	29.830	1,586,646
2025-05-23	29.650	30.290	29.440	29.540	29.540	1,608,619
2025-05-22	30.300	30.530	29.780	29.850	29.850	1,337,016
2025-05-21	30.650	30.680	29.690	30.330	30.330	2,251,672
2025-05-20	31.180	31.200	30.310	30.350	30.350	2,680,479
2025-05-19	31.480	32.900	30.920	31.140	31.140	3,163,478
2025-05-16	31.000	32.150	30.770	31.550	31.550	2,484,381
2025-05-15	31.030	32.440	30.560	31.200	31.200	3,213,859
2025-05-14	31.520	33.420	31.000	31.090	31.090	3,893,465
2025-05-13	32.620	33.080	31.670	31.830	31.830	3,048,580
2025-05-12	32.870	33.280	32.280	32.530	32.530	2,213,749
2025-05-09	33.700	33.700	32.140	32.470	32.470	2,540,063
2025-05-08	33.800	34.490	33.180	33.720	33.720	2,408,337
2025-05-07	34.800	35.730	33.400	33.730	33.730	3,231,925
2025-05-06	33.490	35.020	33.300	34.430	34.430	4,221,210
2025-04-30	34.990	35.400	32.800	33.490	33.490	6,417,970
2025-04-29	35.000	36.500	34.100	34.810	34.810	6,204,279

← NewerPage 6 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.