Hangzhou Hota M&E Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30.810 | 31.150 | 30.570 | 30.880 | 21.134 | 440,160 |
| 2024-04-23 | 30.500 | 30.800 | 30.320 | 30.680 | 20.997 | 394,520 |
| 2024-04-22 | 30.540 | 30.760 | 29.700 | 30.500 | 20.874 | 693,700 |
| 2024-04-19 | 32.790 | 32.800 | 32.250 | 32.370 | 21.298 | 752,220 |
| 2024-04-18 | 32.280 | 32.920 | 32.020 | 32.610 | 21.456 | 627,760 |
| 2024-04-17 | 31.250 | 32.520 | 30.780 | 32.290 | 21.246 | 790,720 |
| 2024-04-16 | 32.180 | 32.550 | 30.730 | 30.800 | 20.265 | 830,480 |
| 2024-04-15 | 33.700 | 34.040 | 32.060 | 32.340 | 21.278 | 803,740 |
| 2024-04-12 | 34.350 | 34.610 | 33.700 | 33.720 | 22.186 | 513,940 |
| 2024-04-11 | 33.410 | 34.650 | 33.180 | 34.340 | 22.594 | 634,480 |
| 2024-04-10 | 34.340 | 34.460 | 33.320 | 33.560 | 22.081 | 436,100 |
| 2024-04-09 | 33.510 | 34.290 | 33.510 | 34.290 | 22.562 | 440,160 |
| 2024-04-08 | 34.780 | 34.930 | 33.660 | 33.680 | 22.160 | 449,960 |
| 2024-04-03 | 35.270 | 35.350 | 34.330 | 34.610 | 22.772 | 525,700 |
| 2024-04-02 | 34.900 | 35.280 | 34.500 | 35.080 | 23.081 | 618,380 |
| 2024-04-01 | 34.450 | 34.800 | 34.150 | 34.800 | 22.897 | 497,700 |
| 2024-03-29 | 33.900 | 34.150 | 33.630 | 34.140 | 22.463 | 277,620 |
| 2024-03-28 | 33.000 | 33.810 | 32.810 | 33.560 | 22.081 | 632,660 |
| 2024-03-27 | 33.760 | 34.110 | 32.990 | 32.990 | 21.706 | 622,580 |
| 2024-03-26 | 33.720 | 34.230 | 33.180 | 33.760 | 22.213 | 738,500 |
| 2024-03-25 | 35.220 | 35.330 | 33.610 | 33.660 | 22.147 | 779,660 |
| 2024-03-22 | 36.150 | 36.150 | 35.180 | 35.230 | 23.180 | 835,940 |
| 2024-03-21 | 36.500 | 36.530 | 35.850 | 36.150 | 23.785 | 777,663 |
| 2024-03-20 | 36.180 | 36.390 | 36.030 | 36.370 | 23.930 | 793,380 |
| 2024-03-19 | 36.310 | 36.370 | 36.050 | 36.170 | 23.798 | 851,722 |
| 2024-03-18 | 35.980 | 36.320 | 35.750 | 36.310 | 23.891 | 941,640 |
| 2024-03-15 | 35.350 | 35.750 | 35.110 | 35.750 | 23.522 | 721,840 |
| 2024-03-14 | 36.170 | 36.390 | 35.020 | 35.250 | 23.193 | 1,170,120 |
| 2024-03-13 | 36.600 | 36.600 | 36.090 | 36.240 | 23.845 | 940,800 |
| 2024-03-12 | 36.180 | 36.510 | 35.800 | 36.300 | 23.884 | 1,251,320 |
| 2024-03-11 | 35.700 | 36.230 | 35.520 | 36.120 | 23.766 | 1,017,100 |
| 2024-03-08 | 35.830 | 35.880 | 35.260 | 35.610 | 23.430 | 894,180 |
| 2024-03-07 | 36.210 | 36.580 | 35.610 | 35.630 | 23.443 | 1,376,433 |
| 2024-03-06 | 35.690 | 36.240 | 35.500 | 36.080 | 23.739 | 1,327,079 |
| 2024-03-05 | 35.800 | 36.400 | 35.710 | 36.040 | 23.713 | 1,863,349 |
| 2024-03-04 | 37.200 | 37.600 | 35.550 | 35.710 | 23.496 | 3,197,958 |
| 2024-03-01 | 39.900 | 40.300 | 37.910 | 38.000 | 25.003 | 5,428,747 |
| 2024-02-29 | 40.000 | 42.500 | 37.850 | 41.160 | 27.082 | 7,241,158 |
| 2024-02-28 | 40.120 | 42.060 | 40.120 | 42.060 | 27.674 | 5,837,951 |
| 2024-02-27 | 37.580 | 38.470 | 36.600 | 38.240 | 25.160 | 2,818,239 |
| 2024-02-26 | 36.000 | 39.490 | 35.520 | 38.860 | 25.568 | 4,456,799 |
| 2024-02-23 | 35.200 | 38.320 | 35.200 | 37.180 | 24.463 | 4,234,349 |
| 2024-02-22 | 32.880 | 34.870 | 32.880 | 34.840 | 22.923 | 2,321,909 |
| 2024-02-21 | 34.000 | 36.750 | 33.520 | 34.350 | 22.601 | 2,391,235 |
| 2024-02-20 | 32.750 | 34.860 | 32.750 | 34.860 | 22.937 | 1,087,100 |
| 2024-02-19 | 31.000 | 31.880 | 30.630 | 31.690 | 20.851 | 1,162,709 |
| 2024-02-08 | 31.680 | 32.180 | 28.630 | 31.240 | 20.555 | 1,943,944 |
| 2024-02-07 | 28.990 | 31.230 | 27.300 | 31.230 | 20.548 | 1,504,459 |
| 2024-02-06 | 27.270 | 28.780 | 25.120 | 28.390 | 18.680 | 925,400 |
| 2024-02-05 | 29.510 | 30.200 | 27.300 | 27.300 | 17.962 | 905,660 |
| 2024-02-02 | 31.500 | 32.250 | 29.110 | 30.330 | 19.956 | 636,440 |
| 2024-02-01 | 31.980 | 32.700 | 30.880 | 31.880 | 20.976 | 569,027 |
| 2024-01-31 | 34.050 | 34.160 | 32.320 | 32.410 | 21.325 | 533,540 |
| 2024-01-30 | 35.010 | 35.570 | 34.150 | 34.260 | 22.542 | 357,207 |
| 2024-01-29 | 36.680 | 37.180 | 35.430 | 35.680 | 23.476 | 470,180 |
| 2024-01-26 | 36.420 | 36.960 | 36.200 | 36.650 | 24.114 | 497,700 |
| 2024-01-25 | 34.950 | 36.420 | 34.880 | 36.420 | 23.963 | 536,900 |
| 2024-01-24 | 34.760 | 35.370 | 33.790 | 35.080 | 23.081 | 537,880 |
| 2024-01-23 | 35.270 | 35.410 | 34.500 | 34.860 | 22.937 | 640,080 |
| 2024-01-22 | 37.650 | 37.930 | 35.300 | 35.430 | 23.312 | 571,200 |
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.