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
2026-07-16	38.500	39.610	38.240	38.610	27.579	1,014,160
2026-07-15	38.600	40.160	38.020	39.100	27.929	1,105,860
2026-07-14	37.520	38.990	36.890	38.830	27.736	1,154,860
2026-07-13	40.000	40.130	37.380	37.590	26.850	1,243,102
2026-07-10	39.310	41.170	39.160	40.150	28.679	1,094,380
2026-07-09	38.690	40.150	38.200	39.460	28.186	1,079,820
2026-07-08	40.080	40.900	38.890	38.930	27.807	1,056,580
2026-07-07	42.110	42.470	39.720	39.990	28.564	1,358,840
2026-07-06	42.990	44.670	41.780	42.070	30.050	1,519,420
2026-07-03	42.160	44.130	41.900	43.450	31.036	1,596,840
2026-07-02	40.850	44.810	40.560	42.190	30.136	2,564,800
2026-07-01	39.490	41.390	39.090	41.140	29.386	1,799,700
2026-06-30	39.180	40.300	38.810	39.510	28.221	1,641,640
2026-06-29	39.860	40.600	38.600	39.260	28.043	1,860,180
2026-06-26	42.020	42.040	39.830	39.880	28.486	2,177,980
2026-06-25	44.000	44.280	40.810	41.610	29.721	3,217,522
2026-06-24	45.800	46.000	42.080	43.200	30.857	3,961,580
2026-06-23	41.600	45.780	40.900	45.780	32.700	2,097,340
2026-06-22	41.420	41.750	39.800	41.620	29.729	2,020,900
2026-06-18	42.200	42.200	40.830	41.310	29.507	1,527,680
2026-06-17	42.420	42.500	41.600	41.690	29.779	1,467,200
2026-06-16	44.440	44.440	41.960	42.770	30.550	1,706,460
2026-06-15	43.560	45.740	43.130	43.710	31.221	1,783,180
2026-06-12	43.950	46.430	43.200	43.210	30.864	2,103,780
2026-06-11	45.350	45.350	42.450	43.100	30.786	1,372,980
2026-06-10	44.430	45.410	42.910	43.500	31.071	1,983,660
2026-06-09	44.980	45.900	43.880	44.890	32.064	1,781,220
2026-06-08	45.000	46.300	43.500	44.460	31.757	2,049,880
2026-06-05	46.720	47.750	44.860	46.910	33.284	2,158,800
2026-06-04	47.800	47.870	45.550	46.250	32.816	2,126,040
2026-06-03	48.960	48.990	46.400	46.950	33.313	2,909,480
2026-06-02	50.200	50.920	47.720	48.500	34.413	4,596,060
2026-06-01	45.620	50.750	44.620	49.810	35.342	6,520,284
2026-05-29	49.020	52.000	46.140	46.140	32.738	7,030,983
2026-05-28	51.350	53.800	51.270	51.270	36.378	2,089,640
2026-05-27	60.140	60.300	56.970	56.970	40.422	2,956,100
2026-05-26	57.470	63.800	55.700	63.300	44.914	9,221,891
2026-05-25	60.000	65.050	57.300	58.000	41.153	10,090,423
2026-05-22	55.000	59.140	55.000	59.140	41.962	5,744,900
2026-05-21	49.010	53.760	49.000	53.760	38.145	2,769,340
2026-05-20	49.460	49.740	48.510	48.870	34.675	1,026,760
2026-05-19	50.500	50.500	49.030	49.640	35.221	1,144,360
2026-05-18	49.350	50.500	48.480	50.010	35.484	1,575,280
2026-05-15	49.000	50.400	48.600	48.800	34.625	1,421,700
2026-05-14	50.020	50.200	48.110	48.650	34.519	1,702,400
2026-05-13	51.120	51.140	49.760	49.910	35.413	1,395,660
2026-05-12	52.250	52.320	50.410	50.600	35.903	1,365,280
2026-05-11	52.150	52.950	51.200	52.130	36.988	1,754,275
2026-05-08	51.770	52.230	50.800	51.870	36.804	1,440,600
2026-05-07	50.640	53.130	50.600	51.760	36.726	2,398,200
2026-05-06	50.700	51.500	50.010	50.630	35.924	1,576,561
2026-04-30	49.990	51.080	49.000	50.540	35.860	1,707,720
2026-04-29	48.400	51.720	47.800	50.020	35.491	2,314,620
2026-04-28	49.200	49.550	47.860	48.400	34.342	1,084,440
2026-04-27	49.000	49.690	47.910	49.560	35.165	1,225,560
2026-04-24	48.360	49.150	47.760	48.840	34.654	1,124,060
2026-04-23	50.000	50.100	48.150	48.760	34.597	1,537,200
2026-04-22	50.500	50.500	49.600	50.150	35.583	1,508,920
2026-04-21	51.010	51.030	49.900	50.670	35.952	1,309,700
2026-04-20	50.720	51.150	50.110	50.950	36.151	1,407,700

← NewerPage 2 of 2 · 120 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.