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
2026-04-17	50.230	50.700	49.600	50.600	35.903	1,198,680
2026-04-16	49.110	50.490	49.010	50.130	35.569	1,371,160
2026-04-15	50.200	50.500	48.870	49.080	34.824	1,221,500
2026-04-14	49.050	49.800	48.840	49.800	35.335	1,353,336
2026-04-13	49.260	49.260	48.200	48.880	34.682	1,460,340
2026-04-10	48.590	50.350	48.550	49.610	35.200	1,921,080
2026-04-09	49.950	49.950	48.010	48.160	34.171	1,714,020
2026-04-08	47.990	49.950	47.990	49.780	35.321	2,388,540
2026-04-07	46.260	47.380	46.260	46.790	33.199	1,345,540
2026-04-03	48.000	48.000	46.260	46.570	33.043	1,440,320
2026-04-02	48.700	48.980	47.050	47.690	33.838	2,037,322
2026-04-01	49.800	50.860	48.000	49.100	34.838	3,465,420
2026-03-31	48.260	51.690	48.010	49.000	34.767	3,945,039
2026-03-30	48.210	48.330	47.250	48.250	34.235	2,230,382
2026-03-27	46.490	48.290	46.000	47.750	33.880	1,713,600
2026-03-26	48.490	48.590	46.830	47.000	33.348	1,388,240
2026-03-25	48.300	48.680	47.720	48.210	34.207	1,704,500
2026-03-24	47.500	47.960	46.000	47.850	33.951	2,443,980
2026-03-23	48.100	48.370	44.750	46.270	32.830	2,674,000
2026-03-20	49.870	49.960	47.740	47.780	33.902	2,076,340
2026-03-19	51.200	51.390	49.130	49.470	35.101	1,734,471
2026-03-18	51.780	52.040	51.200	51.650	36.648	1,668,391
2026-03-17	53.800	53.800	51.370	51.580	36.598	1,797,331
2026-03-16	54.190	54.420	52.510	53.380	37.875	1,346,380
2026-03-13	54.180	54.820	53.780	53.970	38.294	1,433,460
2026-03-12	55.750	55.900	53.860	54.050	38.350	1,709,260
2026-03-11	58.140	58.140	55.600	55.680	39.507	2,082,220
2026-03-10	56.780	58.860	55.870	57.570	40.848	3,080,560
2026-03-09	59.150	59.500	54.040	56.100	39.805	4,399,570
2026-03-06	59.210	61.150	59.070	60.040	42.601	3,822,889
2026-03-05	62.800	64.500	58.500	59.050	41.898	6,121,920
2026-03-04	65.910	68.000	63.270	63.270	44.892	1,494,386
2026-03-03	78.410	78.410	70.300	70.300	49.880	3,860,080
2026-03-02	81.950	81.950	77.710	78.110	55.422	2,072,393
2026-02-27	83.760	84.640	81.630	81.950	58.146	1,587,320
2026-02-26	86.550	87.740	83.200	84.400	59.885	1,965,180
2026-02-25	82.520	88.600	81.700	86.770	61.566	2,071,020
2026-02-24	81.720	84.210	79.000	82.500	58.537	2,063,754
2026-02-13	79.640	83.990	78.660	81.900	58.111	2,024,183
2026-02-12	79.810	80.680	77.620	79.640	56.507	2,231,943
2026-02-11	81.500	84.000	78.610	79.330	56.287	3,246,196
2026-02-10	78.300	80.000	76.240	79.300	56.266	1,647,660
2026-02-09	76.500	80.200	74.920	78.380	55.613	2,474,796
2026-02-06	75.000	77.500	74.480	74.620	52.946	1,140,160
2026-02-05	75.470	77.350	74.690	76.000	53.925	1,141,980
2026-02-04	79.360	79.360	76.120	76.490	54.272	1,092,140
2026-02-03	76.850	79.990	75.440	79.360	56.309	1,853,740
2026-02-02	74.760	80.000	73.750	76.060	53.967	1,599,220
2026-01-30	73.000	76.220	72.060	74.680	52.988	1,533,280
2026-01-29	76.000	76.540	73.590	73.950	52.470	2,089,490
2026-01-28	80.430	80.430	74.610	76.490	54.272	1,897,840
2026-01-27	80.600	83.880	75.500	79.240	56.224	2,889,600
2026-01-26	78.220	83.000	77.100	80.800	57.330	2,059,820
2026-01-23	80.640	82.000	77.280	78.170	55.464	2,405,593
2026-01-22	82.370	82.370	74.090	80.400	57.047	1,869,840
2026-01-21	73.780	76.880	72.480	76.700	54.421	1,638,000
2026-01-20	77.120	77.120	72.510	73.240	51.966	1,143,380
2026-01-19	73.390	76.900	72.510	75.750	53.747	2,059,820
2026-01-16	73.540	74.010	71.100	72.650	51.548	1,823,220
2026-01-15	74.000	78.700	72.550	73.350	52.044	2,142,420

← NewerPage 3 of 15 · 884 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.