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
2024-01-19	38.300	38.300	37.280	37.600	24.739	475,860
2024-01-18	39.000	39.200	37.020	38.120	25.082	1,273,720
2024-01-17	40.290	40.900	39.650	39.650	26.088	738,360
2024-01-16	40.580	40.670	39.780	40.290	26.509	537,320
2024-01-15	40.350	40.350	40.350	40.350	26.549	0
2024-01-12	40.480	40.900	40.230	40.350	26.549	557,200
2024-01-11	40.060	40.850	39.950	40.520	26.661	748,720
2024-01-10	40.910	41.200	40.100	40.160	26.424	847,000
2024-01-09	40.750	41.340	40.520	40.970	26.957	921,975
2024-01-08	41.010	41.400	40.490	40.590	26.707	978,320
2024-01-05	41.550	41.890	40.690	40.700	26.779	1,288,775
2024-01-04	41.360	41.990	41.330	41.820	27.516	1,604,680
2024-01-03	42.800	42.970	41.300	41.600	27.371	3,066,280
2024-01-02	40.980	43.150	40.360	43.150	28.391	3,049,620
2023-12-29	39.730	39.810	39.200	39.230	25.812	659,260
2023-12-28	38.320	40.720	38.300	39.620	26.068	690,060
2023-12-27	37.840	38.350	37.640	38.340	25.226	287,980
2023-12-26	38.080	38.260	37.740	37.840	24.897	257,320
2023-12-25	38.700	38.890	37.880	38.090	25.062	397,320
2023-12-22	39.320	39.490	38.630	38.760	25.503	264,740
2023-12-21	38.800	39.490	38.020	39.320	25.871	449,400
2023-12-20	38.930	39.550	38.530	38.800	25.529	392,840
2023-12-19	38.290	39.020	38.120	38.660	25.437	247,100
2023-12-18	39.140	39.140	38.320	38.330	25.220	304,920
2023-12-15	39.490	39.660	39.000	39.140	25.753	382,222
2023-12-14	39.240	39.650	39.230	39.490	25.983	334,740
2023-12-13	38.910	39.440	38.750	39.240	25.818	378,840
2023-12-12	39.310	39.310	38.770	38.960	25.634	446,460
2023-12-11	39.080	39.550	38.600	39.310	25.864	427,280
2023-12-08	39.590	39.810	39.070	39.080	25.713	378,000
2023-12-07	40.980	40.980	39.400	39.590	26.049	325,360
2023-12-06	39.520	40.320	39.270	40.050	26.351	242,060
2023-12-05	40.390	40.490	39.670	39.700	26.121	283,780
2023-12-04	40.420	40.790	40.250	40.310	26.522	253,960
2023-12-01	40.670	40.740	40.250	40.450	26.615	245,140
2023-11-30	41.050	41.170	40.350	40.670	26.759	258,160
2023-11-29	41.290	41.400	40.940	41.130	27.062	299,040
2023-11-28	40.890	41.340	40.570	41.290	27.167	354,480
2023-11-27	40.440	41.160	40.440	40.890	26.904	364,420
2023-11-24	41.120	41.250	40.390	40.590	26.707	322,420
2023-11-23	41.050	41.210	40.910	41.200	27.108	202,440
2023-11-22	41.160	41.410	40.890	41.050	27.009	327,600
2023-11-21	41.580	41.700	41.050	41.170	27.088	366,977
2023-11-20	41.460	41.560	41.030	41.540	27.332	305,900
2023-11-17	41.100	41.900	40.920	41.340	27.200	378,457
2023-11-16	41.560	41.570	41.060	41.100	27.042	281,997
2023-11-15	41.350	41.600	41.130	41.430	27.259	328,860
2023-11-14	41.140	41.350	40.800	41.340	27.200	473,389
2023-11-13	41.060	41.060	40.480	40.880	26.897	448,266
2023-11-10	40.470	40.680	40.100	40.500	26.647	217,700
2023-11-09	40.570	40.880	40.240	40.480	26.634	249,200
2023-11-08	40.750	40.800	40.420	40.570	26.694	236,177
2023-11-07	40.560	40.840	40.330	40.780	26.832	261,100
2023-11-06	40.300	41.000	40.300	40.610	26.720	338,660
2023-11-03	39.730	40.390	39.730	40.300	26.516	338,240
2023-11-02	40.100	40.390	39.660	39.730	26.141	229,320
2023-11-01	39.940	40.360	39.800	40.240	26.476	282,380
2023-10-31	40.000	40.080	39.740	39.930	26.272	249,669
2023-10-30	39.520	39.940	39.510	39.900	26.253	348,040
2023-10-27	39.360	39.970	39.200	39.750	26.154	312,480

← NewerPage 12 of 15 · 885 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.