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
2023-07-26	44.690	44.790	44.520	44.620	29.358	253,976
2023-07-25	44.430	44.800	44.300	44.780	29.463	483,679
2023-07-24	44.250	44.470	44.030	44.220	29.095	286,305
2023-07-21	44.520	44.720	44.100	44.230	29.102	406,327
2023-07-20	44.690	44.920	44.460	44.520	29.292	387,898
2023-07-19	44.760	44.970	44.330	44.680	29.398	442,680
2023-07-18	44.760	44.970	44.430	44.780	29.463	455,532
2023-07-17	45.990	46.000	44.510	44.750	29.444	1,472,030
2023-07-14	46.330	46.850	46.080	46.770	30.773	802,667
2023-07-13	45.970	46.320	45.500	46.320	30.477	565,180
2023-07-12	46.250	46.350	45.820	45.840	30.161	399,560
2023-07-11	45.580	46.350	45.580	46.260	30.437	630,707
2023-07-10	45.560	45.870	45.500	45.660	30.043	191,520
2023-07-07	45.830	45.830	45.380	45.450	29.904	244,587
2023-07-06	45.740	45.830	45.400	45.600	30.003	258,720
2023-07-05	46.220	46.250	45.660	45.720	30.082	292,880
2023-07-04	45.820	46.480	45.620	46.190	30.391	477,680
2023-07-03	45.970	46.070	45.590	45.840	30.161	412,437
2023-06-30	45.400	46.110	45.300	45.840	30.161	495,600
2023-06-29	44.640	45.900	44.600	45.560	29.977	884,100
2023-06-28	44.510	44.850	43.830	44.660	29.385	492,800
2023-06-27	44.340	44.600	44.000	44.510	29.286	283,500
2023-06-26	44.500	45.150	43.910	44.000	28.950	380,380
2023-06-21	45.290	45.740	44.580	44.590	29.338	439,107
2023-06-20	45.150	45.850	44.410	45.340	29.832	593,779
2023-06-19	45.210	45.550	45.010	45.210	29.746	327,040
2023-06-16	45.240	45.460	45.100	45.290	29.799	347,620
2023-06-15	44.980	45.180	44.700	45.170	29.720	305,060
2023-06-14	45.050	45.050	44.620	44.810	29.483	237,580
2023-06-13	44.980	45.180	44.620	45.130	29.694	362,320
2023-06-12	44.420	45.190	43.850	44.980	29.595	502,460
2023-06-09	44.220	44.540	44.170	44.320	29.161	262,360
2023-06-08	45.450	45.450	44.220	44.270	29.128	509,460
2023-06-07	44.800	45.480	44.800	45.100	29.674	363,020
2023-06-06	46.500	46.600	45.100	45.210	29.746	722,960
2023-06-05	45.830	46.840	45.700	46.440	30.556	653,660
2023-06-02	45.760	46.050	45.640	45.910	30.207	337,820
2023-06-01	46.140	46.300	45.600	45.720	30.082	738,920
2023-05-31	45.720	46.880	45.620	46.270	30.444	909,825
2023-05-30	46.000	46.200	45.620	45.720	30.082	406,627
2023-05-29	45.830	46.790	45.650	46.080	30.319	478,478
2023-05-26	46.400	46.890	45.700	46.040	30.293	523,460
2023-05-25	46.480	47.180	46.280	46.670	30.707	778,820
2023-05-24	45.710	47.220	45.500	46.710	30.733	1,126,154
2023-05-23	46.260	46.780	45.690	45.710	30.075	579,992
2023-05-22	46.090	46.660	45.450	46.410	30.536	600,047
2023-05-19	47.080	47.390	46.690	47.340	30.325	604,100
2023-05-18	47.450	47.600	46.960	47.080	30.159	646,667
2023-05-17	47.000	47.660	46.800	47.590	30.486	741,413
2023-05-16	46.890	47.050	46.400	47.030	30.127	596,132
2023-05-15	46.110	46.700	45.800	46.540	29.813	684,198
2023-05-12	44.990	48.200	44.800	46.570	29.832	1,563,111
2023-05-11	44.830	45.180	44.740	45.050	28.859	355,866
2023-05-10	44.580	44.970	44.260	44.900	28.762	429,387
2023-05-09	45.500	45.580	44.510	44.600	28.570	675,087
2023-05-08	45.800	45.880	45.420	45.500	29.147	387,240
2023-05-05	46.330	46.680	45.460	45.500	29.147	581,376
2023-05-04	46.300	46.720	46.100	46.330	29.678	512,820
2023-04-28	45.770	46.770	45.680	46.730	29.935	669,340
2023-04-27	45.880	46.430	45.440	45.860	29.377	521,481

← NewerPage 14 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.