Hangzhou Hopechart Iot Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.350 | 20.850 | 18.990 | 19.320 | 19.320 | 6,620,193 |
| 2025-01-22 | 21.260 | 21.500 | 19.930 | 20.080 | 20.080 | 6,416,567 |
| 2025-01-21 | 21.510 | 22.500 | 21.150 | 21.550 | 21.550 | 4,994,871 |
| 2025-01-20 | 21.800 | 23.500 | 20.860 | 21.590 | 21.590 | 7,293,050 |
| 2025-01-17 | 21.240 | 23.790 | 21.000 | 21.600 | 21.600 | 14,294,331 |
| 2025-01-16 | 17.530 | 21.240 | 17.530 | 21.240 | 21.240 | 13,326,487 |
| 2025-01-15 | 17.200 | 17.980 | 16.610 | 17.700 | 17.700 | 5,234,480 |
| 2025-01-14 | 15.810 | 17.500 | 15.810 | 17.100 | 17.100 | 5,412,476 |
| 2025-01-13 | 14.430 | 16.730 | 13.920 | 15.650 | 15.650 | 4,191,018 |
| 2025-01-10 | 15.260 | 15.460 | 14.450 | 14.540 | 14.540 | 1,737,429 |
| 2025-01-09 | 14.800 | 15.610 | 14.770 | 15.190 | 15.190 | 2,065,790 |
| 2025-01-08 | 14.960 | 15.120 | 14.250 | 14.890 | 14.890 | 2,145,934 |
| 2025-01-07 | 14.570 | 15.100 | 14.360 | 15.070 | 15.070 | 2,337,126 |
| 2025-01-06 | 14.450 | 14.660 | 13.740 | 14.250 | 14.250 | 1,822,835 |
| 2025-01-03 | 15.520 | 15.670 | 14.450 | 14.610 | 14.610 | 2,530,718 |
| 2025-01-02 | 16.100 | 16.380 | 15.240 | 15.430 | 15.430 | 3,199,608 |
| 2024-12-31 | 16.620 | 16.760 | 16.100 | 16.100 | 16.100 | 1,312,877 |
| 2024-12-30 | 16.610 | 16.790 | 16.010 | 16.520 | 16.520 | 1,596,768 |
| 2024-12-27 | 17.170 | 17.420 | 16.760 | 16.780 | 16.780 | 1,400,584 |
| 2024-12-26 | 16.930 | 17.500 | 16.660 | 17.160 | 17.160 | 1,731,356 |
| 2024-12-25 | 17.700 | 17.800 | 16.380 | 16.750 | 16.750 | 3,263,592 |
| 2024-12-24 | 17.490 | 18.140 | 16.630 | 18.000 | 18.000 | 2,804,393 |
| 2024-12-23 | 18.600 | 18.860 | 17.030 | 17.180 | 17.180 | 2,223,528 |
| 2024-12-20 | 18.220 | 18.950 | 17.820 | 18.700 | 18.700 | 1,739,972 |
| 2024-12-19 | 17.930 | 18.280 | 17.690 | 18.190 | 18.190 | 1,895,968 |
| 2024-12-18 | 18.290 | 18.380 | 17.370 | 18.140 | 18.140 | 1,788,796 |
| 2024-12-17 | 19.110 | 19.200 | 17.910 | 18.000 | 18.000 | 2,786,301 |
| 2024-12-16 | 20.280 | 20.290 | 18.910 | 19.120 | 19.120 | 2,892,296 |
| 2024-12-13 | 20.400 | 20.720 | 19.810 | 20.040 | 20.040 | 2,475,766 |
| 2024-12-12 | 20.160 | 20.900 | 19.910 | 20.380 | 20.380 | 3,890,891 |
| 2024-12-11 | 19.500 | 19.860 | 19.350 | 19.660 | 19.660 | 2,092,338 |
| 2024-12-10 | 20.000 | 20.620 | 19.420 | 19.430 | 19.430 | 3,368,405 |
| 2024-12-09 | 19.430 | 19.920 | 19.100 | 19.630 | 19.630 | 2,500,942 |
| 2024-12-06 | 19.810 | 20.130 | 19.020 | 19.450 | 19.450 | 3,715,226 |
| 2024-12-05 | 18.110 | 19.860 | 18.080 | 19.560 | 19.560 | 4,130,271 |
| 2024-12-04 | 18.540 | 18.540 | 17.690 | 18.280 | 18.280 | 3,000,779 |
| 2024-12-03 | 17.800 | 19.060 | 17.710 | 18.560 | 18.560 | 4,447,720 |
| 2024-12-02 | 17.390 | 17.880 | 17.020 | 17.820 | 17.820 | 1,890,009 |
| 2024-11-29 | 17.420 | 17.540 | 16.790 | 17.350 | 17.350 | 1,605,829 |
| 2024-11-28 | 17.470 | 17.550 | 17.020 | 17.120 | 17.120 | 1,417,997 |
| 2024-11-27 | 17.000 | 17.450 | 16.110 | 17.380 | 17.380 | 2,052,736 |
| 2024-11-26 | 17.240 | 17.560 | 16.840 | 16.930 | 16.930 | 1,469,018 |
| 2024-11-25 | 16.840 | 17.180 | 16.510 | 17.170 | 17.170 | 1,741,504 |
| 2024-11-22 | 17.430 | 18.090 | 16.700 | 16.700 | 16.700 | 2,469,611 |
| 2024-11-21 | 17.490 | 18.080 | 17.490 | 17.980 | 17.980 | 2,261,484 |
| 2024-11-20 | 17.180 | 17.800 | 16.880 | 17.650 | 17.650 | 2,047,326 |
| 2024-11-19 | 16.410 | 17.160 | 16.390 | 17.060 | 17.060 | 2,052,779 |
| 2024-11-18 | 17.590 | 17.670 | 16.230 | 16.530 | 16.530 | 3,168,914 |
| 2024-11-15 | 18.050 | 18.310 | 17.300 | 17.370 | 17.370 | 3,230,546 |
| 2024-11-14 | 19.940 | 19.940 | 17.910 | 18.050 | 18.050 | 4,342,318 |
| 2024-11-13 | 17.980 | 20.300 | 17.820 | 19.560 | 19.560 | 5,305,224 |
| 2024-11-12 | 19.010 | 19.180 | 17.900 | 18.170 | 18.170 | 2,551,673 |
| 2024-11-11 | 18.050 | 18.800 | 17.750 | 18.800 | 18.800 | 2,335,959 |
| 2024-11-08 | 17.910 | 18.480 | 17.660 | 17.930 | 17.930 | 2,347,750 |
| 2024-11-07 | 17.730 | 17.750 | 17.250 | 17.730 | 17.730 | 2,325,850 |
| 2024-11-06 | 17.160 | 18.090 | 17.160 | 17.530 | 17.530 | 3,046,606 |
| 2024-11-05 | 16.760 | 17.330 | 16.330 | 17.130 | 17.130 | 2,113,728 |
| 2024-11-04 | 16.170 | 16.640 | 16.010 | 16.500 | 16.500 | 1,953,923 |
| 2024-11-01 | 17.110 | 17.400 | 16.000 | 16.110 | 16.110 | 2,721,510 |
| 2024-10-31 | 16.980 | 17.500 | 16.750 | 17.320 | 17.320 | 2,106,899 |
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.