Hangzhou Hota M&E Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.740	37.360	34.650	34.650	34.650	7,843,280
2026-10-15	36.090	38.500	36.090	38.500	38.500	5,900,540
2026-10-14	33.800	35.900	31.710	35.000	35.000	5,555,456
2026-10-13	34.560	35.700	33.240	33.910	33.910	2,427,960
2026-10-12	33.500	34.500	32.500	34.420	34.420	2,003,280
2026-10-09	34.740	35.500	31.610	33.320	33.320	3,309,920
2026-10-08	33.900	35.710	33.280	34.600	34.600	2,401,540
2026-09-30	33.350	36.500	33.350	33.900	33.900	2,777,080
2026-09-29	34.640	35.140	33.120	33.350	33.350	1,329,940
2026-09-28	35.640	36.310	33.300	33.450	33.450	1,703,468
2026-09-24	36.660	37.070	34.510	34.600	34.600	1,988,220
2026-09-23	36.370	37.800	36.370	37.030	37.030	2,300,460
2026-09-22	50.070	51.100	49.500	50.920	36.371	1,939,139
2026-09-21	46.770	50.470	46.460	50.070	35.764	2,371,459
2026-09-18	48.100	48.760	46.510	46.730	33.379	2,114,630
2026-09-17	45.500	48.890	45.450	47.820	34.157	2,078,930
2026-09-16	43.380	45.960	42.520	45.490	32.493	1,974,210
2026-09-15	44.440	46.780	43.260	43.380	30.986	1,884,008
2026-09-14	44.420	44.970	43.240	43.600	31.143	989,548
2026-09-11	46.410	46.430	43.660	44.410	31.721	1,125,040
2026-09-10	46.470	47.200	46.010	46.400	33.143	865,508
2026-09-09	47.120	47.880	45.790	46.990	33.564	1,486,520
2026-09-08	47.740	47.880	46.660	47.530	33.950	988,820
2026-09-07	47.480	48.090	45.750	47.690	34.064	1,734,460
2026-09-04	46.880	49.890	46.830	47.380	33.843	2,085,720
2026-09-03	46.680	47.390	46.300	46.700	33.357	750,680
2026-09-02	46.500	47.280	46.080	46.600	33.286	1,096,060
2026-09-01	47.240	47.830	46.270	46.800	33.429	1,152,200
2026-08-31	46.360	47.280	45.660	47.100	33.643	1,434,020
2026-08-28	46.910	47.130	45.400	46.850	33.464	1,601,740
2026-08-27	47.000	47.790	46.700	47.100	33.643	1,954,260
2026-08-26	49.000	49.550	47.300	47.380	33.843	2,576,840
2026-08-25	46.100	50.160	45.660	49.520	35.371	3,195,780
2026-08-24	47.780	48.360	45.120	46.020	32.871	2,450,210
2026-08-21	46.570	47.190	44.010	46.910	33.507	4,491,480
2026-08-20	43.010	47.190	43.010	46.570	33.264	5,318,950
2026-08-19	45.000	45.500	42.850	42.900	30.643	1,811,320
2026-08-18	44.860	46.100	44.490	45.610	32.579	1,829,940
2026-08-17	44.540	45.200	43.880	44.850	32.036	1,616,860
2026-08-14	45.240	45.490	44.100	44.660	31.900	1,389,780
2026-08-13	45.290	46.280	44.960	45.000	32.143	1,792,280
2026-08-12	46.430	46.630	45.100	45.280	32.343	2,249,416
2026-08-11	45.380	48.290	44.500	46.650	33.321	3,567,236
2026-08-10	44.660	45.850	44.620	45.490	32.493	2,580,760
2026-08-07	45.170	45.750	43.340	45.040	32.171	2,918,720
2026-08-06	44.320	45.870	43.880	44.660	31.900	4,706,240
2026-08-05	41.210	45.220	41.130	45.220	32.300	3,005,660
2026-08-04	41.280	41.380	40.560	41.110	29.364	2,275,280
2026-08-03	43.000	43.060	40.500	40.990	29.279	2,656,920
2026-07-31	44.410	45.650	41.830	42.430	30.307	4,391,380
2026-07-30	39.670	43.660	39.200	43.660	31.186	2,565,220
2026-07-29	40.700	40.850	38.520	39.690	28.350	1,589,700
2026-07-28	39.550	41.800	39.070	40.120	28.657	2,146,760
2026-07-27	37.880	41.600	37.550	39.420	28.157	1,839,180
2026-07-24	37.300	38.710	36.660	38.080	27.200	1,975,120
2026-07-23	35.570	38.420	35.180	37.390	26.707	2,259,600
2026-07-22	35.190	38.900	35.190	35.890	25.636	2,494,660
2026-07-21	34.300	35.560	31.950	35.560	25.400	2,244,200
2026-07-20	36.100	37.220	33.550	34.300	24.500	1,901,900
2026-07-17	38.610	38.980	35.740	36.100	25.786	1,688,960

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3120 CNY
2025-05-22	1.2220 CNY
2024-04-22	1.2500 CNY
2023-05-22	1.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.