Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.440	38.470	30.000	35.500	35.500	10,832,884
2025-04-25	37.000	37.060	35.670	36.200	36.200	2,496,829
2025-04-24	38.080	38.460	36.360	36.710	36.710	2,913,102
2025-04-23	38.100	38.690	37.070	38.140	38.140	2,726,355
2025-04-22	39.260	40.440	38.010	38.250	38.250	4,235,673
2025-04-21	37.000	39.080	36.600	38.880	38.880	4,746,818
2025-04-18	34.590	38.480	34.100	37.620	37.620	6,438,241
2025-04-17	34.550	35.790	34.330	34.560	34.560	2,807,307
2025-04-16	34.300	36.280	33.930	34.960	34.960	4,882,085
2025-04-15	34.530	35.480	33.150	34.200	34.200	4,755,981
2025-04-14	33.650	36.140	33.650	34.870	34.870	5,968,983
2025-04-11	34.040	35.500	33.200	33.720	33.720	5,439,089
2025-04-10	34.990	34.990	32.320	33.570	33.570	5,323,915
2025-04-09	29.460	31.850	28.330	31.300	31.300	5,390,715
2025-04-08	26.730	30.700	26.730	29.990	29.990	7,235,830
2025-04-07	30.000	30.040	26.360	26.780	26.780	8,232,579
2025-04-03	36.000	36.710	32.660	32.950	32.950	8,580,819
2025-04-02	37.410	39.760	35.940	36.990	36.990	7,829,219
2025-04-01	36.880	37.800	35.820	37.070	37.070	7,484,649
2025-03-31	33.280	37.590	33.220	36.160	36.160	8,361,818
2025-03-28	31.960	34.490	31.960	33.420	33.420	4,941,832
2025-03-27	32.070	33.770	32.070	32.080	32.080	4,743,613
2025-03-26	33.890	35.390	32.660	33.000	33.000	7,307,727
2025-03-25	32.800	35.490	32.550	33.060	33.060	6,847,384
2025-03-24	35.000	35.370	31.690	32.860	32.860	6,749,700
2025-03-21	36.120	36.160	33.330	33.440	33.440	6,777,807
2025-03-20	38.000	39.800	35.480	35.500	35.500	7,920,059
2025-03-19	36.900	38.900	35.990	38.400	38.400	9,796,703
2025-03-18	33.840	38.980	33.840	36.000	36.000	10,461,434
2025-03-17	32.300	37.370	32.080	34.160	34.160	10,670,572
2025-03-14	32.300	32.950	31.360	32.000	32.000	5,998,025
2025-03-13	31.180	34.490	31.180	33.500	33.500	10,490,991
2025-03-12	30.060	34.000	28.550	32.380	32.380	10,967,816
2025-03-11	25.600	28.380	25.300	28.340	28.340	6,630,100
2025-03-10	25.880	27.200	24.910	25.950	25.950	7,574,101
2025-03-07	22.380	26.300	22.380	24.740	24.740	7,823,443
2025-03-06	21.230	22.400	21.230	22.200	22.200	3,073,009
2025-03-05	21.020	21.430	20.510	21.230	21.230	2,398,853
2025-03-04	20.440	21.140	20.320	21.080	21.080	2,016,677
2025-03-03	20.450	21.350	20.180	20.500	20.500	2,476,032
2025-02-28	21.560	21.870	20.300	20.450	20.450	2,855,409
2025-02-27	22.420	22.560	21.230	21.560	21.560	2,944,016
2025-02-26	22.690	22.840	22.220	22.590	22.590	2,907,717
2025-02-25	21.530	23.700	21.350	22.770	22.770	3,982,979
2025-02-24	22.150	22.460	21.510	21.820	21.820	3,476,837
2025-02-21	21.380	22.300	21.060	21.990	21.990	3,108,121
2025-02-20	21.130	21.560	20.840	21.420	21.420	2,538,245
2025-02-19	20.350	21.060	20.260	21.050	21.050	1,976,680
2025-02-18	20.990	21.160	20.220	20.350	20.350	2,947,900
2025-02-17	21.460	21.650	20.810	21.190	21.190	4,068,908
2025-02-14	20.990	21.860	20.790	21.460	21.460	5,281,765
2025-02-13	20.900	21.200	20.230	20.640	20.640	2,544,726
2025-02-12	20.760	21.460	20.660	20.890	20.890	3,311,397
2025-02-11	21.220	21.220	20.550	20.860	20.860	3,027,834
2025-02-10	20.220	21.280	20.000	21.170	21.170	4,508,074
2025-02-07	20.580	21.050	19.990	20.370	20.370	4,660,913
2025-02-06	19.720	20.660	19.420	20.580	20.580	3,517,709
2025-02-05	19.590	20.250	19.450	19.800	19.800	3,205,357
2025-01-27	20.450	20.450	19.120	19.120	19.120	2,767,567
2025-01-24	19.250	20.120	19.110	19.960	19.960	5,061,031

← NewerPage 7 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.