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
2023-10-26	39.300	39.470	38.650	39.360	25.897	369,880
2023-10-25	38.930	39.480	38.850	39.470	25.970	484,737
2023-10-24	37.750	38.970	37.510	38.500	25.332	476,140
2023-10-23	39.000	39.000	37.650	37.660	24.779	445,900
2023-10-20	39.200	39.390	38.800	38.820	25.542	372,047
2023-10-19	39.200	40.150	39.110	39.140	25.753	352,100
2023-10-18	40.170	40.180	39.270	39.310	25.864	409,644
2023-10-17	40.390	40.390	39.910	39.990	26.312	271,880
2023-10-16	40.600	40.600	40.020	40.290	26.509	298,340
2023-10-13	40.600	40.760	40.350	40.400	26.582	400,540
2023-10-12	40.990	41.140	40.750	40.920	26.924	221,340
2023-10-11	41.250	41.280	40.600	40.900	26.911	339,360
2023-10-10	41.510	41.710	40.900	40.920	26.924	296,240
2023-10-09	41.800	41.990	41.050	41.220	27.121	460,880
2023-09-28	41.840	42.170	41.720	41.940	27.595	380,027
2023-09-27	41.630	42.330	41.370	41.850	27.536	543,480
2023-09-26	41.160	41.650	40.820	41.620	27.384	455,700
2023-09-25	41.440	41.600	41.000	41.200	27.108	346,640
2023-09-22	40.380	41.480	40.250	41.390	27.233	441,980
2023-09-21	40.960	41.150	40.500	40.510	26.654	298,200
2023-09-20	41.050	41.680	40.880	40.960	26.950	349,020
2023-09-19	41.430	41.700	40.820	40.830	26.865	343,280
2023-09-18	40.700	41.620	40.100	41.470	27.286	633,504
2023-09-15	40.830	41.010	40.420	40.600	26.713	266,420
2023-09-14	41.180	41.180	40.540	40.690	26.772	268,167
2023-09-13	41.640	41.670	40.830	41.180	27.095	423,780
2023-09-12	41.650	41.790	41.430	41.530	27.325	261,380
2023-09-11	41.900	42.200	41.470	41.610	27.378	612,619
2023-09-08	41.750	41.970	41.520	41.700	27.437	387,380
2023-09-07	42.720	42.900	41.420	41.750	27.470	757,124
2023-09-06	42.430	42.720	42.160	42.670	28.075	595,289
2023-09-05	42.600	42.680	42.090	42.430	27.917	506,664
2023-09-04	41.980	42.490	41.940	42.460	27.937	591,080
2023-09-01	42.070	42.290	41.490	41.940	27.595	593,740
2023-08-31	41.970	42.300	41.580	41.860	27.542	416,220
2023-08-30	41.550	42.600	41.450	41.970	27.615	933,686
2023-08-29	39.960	41.780	39.700	41.550	27.338	924,000
2023-08-28	41.440	41.660	39.840	39.890	26.246	665,840
2023-08-25	40.470	40.900	39.510	39.520	26.003	674,100
2023-08-24	41.610	41.920	40.100	40.390	26.575	968,660
2023-08-23	44.190	44.190	41.620	41.780	27.490	1,780,240
2023-08-22	46.250	46.510	43.870	44.220	29.095	1,913,800
2023-08-21	46.300	47.200	45.430	46.510	30.602	2,016,740
2023-08-18	44.510	46.960	44.510	46.030	30.286	3,132,031
2023-08-17	43.830	44.790	43.790	44.710	29.417	594,717
2023-08-16	44.440	44.740	44.000	44.000	28.950	359,100
2023-08-15	43.900	44.460	43.790	44.460	29.253	381,500
2023-08-14	43.950	44.170	43.610	44.000	28.950	229,320
2023-08-11	44.400	44.620	43.950	43.950	28.917	491,680
2023-08-10	43.750	44.880	43.750	44.530	29.299	680,820
2023-08-09	43.910	43.910	43.680	43.750	28.786	229,600
2023-08-08	43.720	43.970	43.700	43.920	28.898	255,080
2023-08-07	43.860	44.000	43.710	43.810	28.825	373,940
2023-08-04	44.120	44.240	43.930	43.980	28.937	358,181
2023-08-03	44.410	44.420	43.980	43.990	28.944	588,840
2023-08-02	44.600	44.630	44.400	44.420	29.227	239,260
2023-08-01	44.880	44.930	44.460	44.470	29.260	342,300
2023-07-31	44.690	44.990	44.620	44.910	29.549	322,140
2023-07-28	44.530	44.800	44.280	44.690	29.404	349,028
2023-07-27	44.660	44.880	44.500	44.520	29.292	390,087

← NewerPage 13 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.