Hangzhou Hopechart Iot Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.200 | 17.650 | 16.700 | 16.820 | 16.820 | 3,538,449 |
| 2024-10-29 | 17.500 | 18.700 | 17.340 | 17.700 | 17.700 | 5,953,136 |
| 2024-10-28 | 16.920 | 17.300 | 16.900 | 17.300 | 17.300 | 1,753,245 |
| 2024-10-25 | 16.720 | 17.160 | 16.720 | 16.920 | 16.920 | 1,857,812 |
| 2024-10-24 | 17.010 | 17.160 | 16.500 | 16.730 | 16.730 | 2,437,420 |
| 2024-10-23 | 16.800 | 17.680 | 16.680 | 17.170 | 17.170 | 3,129,738 |
| 2024-10-22 | 17.050 | 17.450 | 16.590 | 17.000 | 17.000 | 2,330,122 |
| 2024-10-21 | 16.700 | 17.320 | 16.460 | 17.050 | 17.050 | 2,938,183 |
| 2024-10-18 | 15.800 | 16.870 | 15.600 | 16.480 | 16.480 | 2,727,173 |
| 2024-10-17 | 16.230 | 16.820 | 15.750 | 15.800 | 15.800 | 2,027,010 |
| 2024-10-16 | 15.970 | 16.270 | 15.430 | 15.970 | 15.970 | 1,839,374 |
| 2024-10-15 | 16.110 | 16.600 | 15.600 | 15.970 | 15.970 | 2,725,240 |
| 2024-10-14 | 15.100 | 15.930 | 14.860 | 15.900 | 15.900 | 2,758,879 |
| 2024-10-11 | 16.170 | 16.390 | 14.960 | 15.100 | 15.100 | 3,806,759 |
| 2024-10-10 | 16.300 | 16.930 | 16.000 | 16.330 | 16.330 | 3,759,816 |
| 2024-10-09 | 17.110 | 17.390 | 15.790 | 15.800 | 15.800 | 5,136,688 |
| 2024-10-08 | 18.470 | 18.500 | 16.600 | 18.110 | 18.110 | 6,453,962 |
| 2024-09-30 | 14.470 | 15.880 | 14.190 | 15.750 | 15.750 | 5,552,481 |
| 2024-09-27 | 13.260 | 13.940 | 13.260 | 13.800 | 13.800 | 2,013,908 |
| 2024-09-26 | 12.550 | 13.020 | 12.500 | 13.000 | 13.000 | 1,861,851 |
| 2024-09-25 | 12.490 | 12.890 | 12.480 | 12.650 | 12.650 | 1,824,302 |
| 2024-09-24 | 12.310 | 12.540 | 11.930 | 12.480 | 12.480 | 1,904,269 |
| 2024-09-23 | 12.060 | 12.400 | 11.780 | 12.240 | 12.240 | 1,266,987 |
| 2024-09-20 | 12.110 | 12.250 | 11.950 | 12.060 | 12.060 | 990,093 |
| 2024-09-19 | 11.620 | 12.220 | 11.620 | 12.100 | 12.100 | 1,412,696 |
| 2024-09-18 | 11.660 | 12.120 | 11.350 | 11.650 | 11.650 | 963,371 |
| 2024-09-13 | 12.160 | 12.280 | 11.800 | 11.820 | 11.820 | 1,047,595 |
| 2024-09-12 | 12.530 | 12.530 | 12.170 | 12.200 | 12.200 | 1,220,098 |
| 2024-09-11 | 12.340 | 12.340 | 12.030 | 12.170 | 12.170 | 743,723 |
| 2024-09-10 | 12.040 | 12.430 | 11.900 | 12.340 | 12.340 | 897,444 |
| 2024-09-09 | 12.240 | 12.240 | 11.910 | 12.040 | 12.040 | 1,355,915 |
| 2024-09-06 | 12.650 | 12.780 | 12.150 | 12.240 | 12.240 | 1,368,641 |
| 2024-09-05 | 12.600 | 12.860 | 12.360 | 12.650 | 12.650 | 1,331,338 |
| 2024-09-04 | 12.680 | 12.680 | 12.250 | 12.320 | 12.320 | 828,862 |
| 2024-09-03 | 12.350 | 12.670 | 12.290 | 12.580 | 12.580 | 1,003,372 |
| 2024-09-02 | 12.960 | 13.050 | 12.310 | 12.310 | 12.310 | 1,586,748 |
| 2024-08-30 | 12.710 | 13.290 | 12.700 | 12.910 | 12.910 | 1,804,361 |
| 2024-08-29 | 12.180 | 12.790 | 12.180 | 12.680 | 12.680 | 1,365,136 |
| 2024-08-28 | 12.400 | 12.630 | 12.140 | 12.410 | 12.410 | 732,718 |
| 2024-08-27 | 12.930 | 12.930 | 12.250 | 12.400 | 12.400 | 1,345,854 |
| 2024-08-26 | 12.350 | 12.940 | 12.300 | 12.870 | 12.870 | 1,931,989 |
| 2024-08-23 | 12.680 | 12.810 | 12.160 | 12.450 | 12.450 | 2,345,519 |
| 2024-08-22 | 13.100 | 13.350 | 12.440 | 12.680 | 12.680 | 1,662,744 |
| 2024-08-21 | 13.050 | 13.460 | 13.000 | 13.140 | 13.140 | 1,067,544 |
| 2024-08-20 | 13.550 | 13.750 | 13.260 | 13.320 | 13.320 | 1,186,291 |
| 2024-08-19 | 13.780 | 13.920 | 13.410 | 13.600 | 13.600 | 1,782,068 |
| 2024-08-16 | 13.550 | 14.190 | 13.420 | 13.930 | 13.930 | 2,295,551 |
| 2024-08-15 | 13.150 | 13.630 | 12.770 | 13.550 | 13.550 | 2,211,990 |
| 2024-08-14 | 13.090 | 13.280 | 13.040 | 13.150 | 13.150 | 1,069,918 |
| 2024-08-13 | 12.890 | 13.150 | 12.660 | 13.070 | 13.070 | 1,131,245 |
| 2024-08-12 | 13.010 | 13.020 | 12.640 | 12.830 | 12.830 | 1,309,552 |
| 2024-08-09 | 13.150 | 13.360 | 13.070 | 13.120 | 13.120 | 1,193,649 |
| 2024-08-08 | 13.360 | 13.360 | 12.800 | 13.140 | 13.140 | 1,743,273 |
| 2024-08-07 | 13.480 | 13.580 | 13.230 | 13.390 | 13.390 | 1,369,593 |
| 2024-08-06 | 13.370 | 13.490 | 13.040 | 13.280 | 13.280 | 2,090,317 |
| 2024-08-05 | 13.980 | 14.200 | 13.090 | 13.130 | 13.130 | 2,594,397 |
| 2024-08-02 | 14.910 | 15.060 | 14.150 | 14.150 | 14.150 | 2,746,019 |
| 2024-08-01 | 14.700 | 15.280 | 14.700 | 15.010 | 15.010 | 3,159,261 |
| 2024-07-31 | 14.460 | 14.760 | 14.210 | 14.700 | 14.700 | 2,956,882 |
| 2024-07-30 | 14.400 | 14.560 | 14.130 | 14.440 | 14.440 | 2,110,019 |
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.