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
2023-04-26	45.000	46.080	44.800	45.680	29.262	579,338
2023-04-25	46.680	46.890	44.700	45.080	28.878	897,523
2023-04-24	46.870	46.890	46.020	46.780	29.967	505,331
2023-04-21	47.960	48.170	46.850	46.880	30.031	858,620
2023-04-20	49.070	49.140	47.940	47.970	30.729	966,070
2023-04-19	49.980	50.000	48.710	49.100	31.453	1,157,240
2023-04-18	50.350	50.440	50.090	50.100	32.093	588,840
2023-04-17	50.080	50.500	49.930	50.260	32.196	619,372
2023-04-14	49.930	50.280	49.860	50.200	32.157	624,514
2023-04-13	50.160	50.280	49.820	49.840	31.927	676,915
2023-04-12	49.930	50.420	49.760	50.400	32.286	684,440
2023-04-11	50.320	50.650	49.690	49.880	31.953	829,530
2023-04-10	50.580	50.840	50.000	50.310	32.228	941,752
2023-04-07	50.640	50.760	50.100	50.580	32.401	716,130
2023-04-06	50.690	51.200	50.420	50.770	32.523	866,686
2023-04-04	50.900	51.000	50.360	50.530	32.369	1,226,993
2023-04-03	50.220	51.680	50.210	51.420	32.939	1,335,317
2023-03-31	49.900	50.250	49.730	50.230	32.177	728,567
2023-03-30	50.880	50.880	49.660	49.880	31.953	1,201,401
2023-03-29	51.580	52.120	50.850	50.880	32.593	962,288
2023-03-28	51.530	51.990	50.550	51.860	33.221	1,423,944
2023-03-27	52.810	52.960	51.290	51.520	33.003	1,494,708
2023-03-24	53.460	53.460	52.690	52.770	33.804	1,305,500
2023-03-23	53.790	53.850	53.420	53.440	34.233	1,143,422
2023-03-22	53.870	54.500	53.700	54.130	34.675	1,240,485
2023-03-21	53.350	53.850	53.130	53.810	34.470	1,092,025
2023-03-20	54.080	54.170	52.910	53.400	34.207	1,475,065
2023-03-17	53.510	55.380	53.090	54.320	34.797	2,189,751
2023-03-16	53.250	54.490	53.250	53.700	34.400	1,895,342
2023-03-15	53.280	53.770	53.280	53.330	34.163	1,081,935
2023-03-14	55.060	55.190	52.600	53.320	34.156	1,964,659
2023-03-13	53.670	55.390	53.660	55.050	35.264	2,101,233
2023-03-10	55.030	55.190	53.950	53.990	34.585	1,712,298
2023-03-09	54.690	56.000	54.260	55.530	35.572	2,179,258
2023-03-08	54.000	54.870	53.560	54.780	35.091	1,749,099
2023-03-07	56.790	56.790	54.550	54.550	34.944	3,159,539
2023-03-06	56.900	57.170	56.270	56.790	36.379	1,939,905
2023-03-03	56.500	57.290	56.500	56.750	36.353	2,221,104
2023-03-02	56.850	57.380	56.360	57.100	36.578	2,946,672
2023-03-01	57.330	57.480	56.400	56.860	36.424	3,817,714
2023-02-28	56.850	58.850	56.850	57.970	37.135	3,982,209
2023-02-27	59.610	60.010	57.700	57.730	36.981	6,200,149
2023-02-24	64.200	65.520	61.360	61.450	39.364	8,140,991
2023-02-23	67.810	73.980	67.610	68.150	43.656	12,171,997
2023-02-22	56.170	67.410	56.170	67.410	43.182	1,931,342

← NewerPage 15 of 15 · 885 trading days

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.