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
2026-01-14	79.560	81.310	72.970	73.590	52.215	3,633,757
2026-01-13	89.050	89.050	77.820	78.010	55.351	4,964,058
2026-01-12	73.010	80.950	72.020	80.950	57.437	1,905,463
2026-01-09	73.910	74.380	69.350	73.590	52.215	3,238,226
2026-01-08	71.000	75.000	69.030	73.440	52.108	3,237,056
2026-01-07	68.490	71.000	65.820	69.630	49.405	3,923,021
2026-01-06	65.090	69.180	64.770	69.180	49.086	4,020,206
2026-01-05	57.170	62.890	57.170	62.890	44.623	3,905,825
2025-12-31	55.920	58.250	55.000	57.170	40.564	1,398,756
2025-12-30	55.840	55.840	54.510	55.500	39.379	871,640
2025-12-29	53.500	56.000	52.610	55.870	39.642	2,062,733
2025-12-26	55.200	55.200	53.000	53.230	37.769	948,780
2025-12-25	52.970	55.200	52.690	54.810	38.890	1,179,199
2025-12-24	52.510	53.270	52.010	52.960	37.577	950,740
2025-12-23	52.760	54.120	52.330	52.590	37.315	875,560
2025-12-22	53.590	53.880	52.600	52.990	37.598	722,260
2025-12-19	54.200	54.360	53.000	53.380	37.875	819,140
2025-12-18	53.500	54.600	53.010	53.710	38.109	709,100
2025-12-17	53.380	54.330	52.430	53.500	37.960	1,426,600
2025-12-16	54.780	54.780	53.200	53.380	37.875	989,464
2025-12-15	55.440	55.660	53.870	54.290	38.521	1,462,720
2025-12-12	53.680	55.770	53.120	55.400	39.308	2,142,700
2025-12-11	55.000	55.560	53.610	53.730	38.123	1,502,480
2025-12-10	56.420	56.420	54.320	54.920	38.968	2,448,999
2025-12-09	61.190	61.200	55.090	55.550	39.415	5,305,580
2025-12-08	58.390	62.500	57.530	61.200	43.424	3,309,600
2025-12-05	55.900	58.880	55.350	58.400	41.437	2,212,000
2025-12-04	56.040	57.030	55.120	55.900	39.663	1,208,620
2025-12-03	56.190	58.780	55.600	56.550	40.124	1,682,100
2025-12-02	55.310	57.970	54.300	56.710	40.238	2,622,900
2025-12-01	53.650	56.500	52.750	55.880	39.649	2,268,980
2025-11-28	54.560	55.480	53.500	53.650	38.067	1,393,840
2025-11-27	53.210	54.880	53.210	54.550	38.705	1,397,760
2025-11-26	54.990	54.990	52.870	53.210	37.754	1,407,103
2025-11-25	55.040	55.600	53.510	54.390	38.592	1,844,399
2025-11-24	53.030	56.890	51.680	54.900	38.954	2,769,200
2025-11-21	55.270	56.260	53.500	53.990	38.308	2,238,460
2025-11-20	58.180	58.500	55.020	56.260	39.918	3,100,440
2025-11-19	60.000	61.700	53.000	58.950	41.827	5,569,200
2025-11-18	53.770	58.410	52.850	58.410	41.444	1,395,100
2025-11-17	56.270	57.580	52.700	53.100	37.676	2,794,120
2025-11-14	51.700	56.270	51.190	56.270	39.926	2,125,200
2025-11-13	52.590	53.280	50.900	51.150	36.293	1,783,327
2025-11-12	54.500	54.580	51.550	52.600	37.322	2,285,640
2025-11-11	57.510	57.510	55.000	55.600	39.450	1,503,180
2025-11-10	54.500	58.490	54.500	57.510	40.805	2,232,972
2025-11-07	54.000	54.880	53.300	54.820	38.897	1,018,080
2025-11-06	55.700	56.500	53.300	54.400	38.599	1,070,160
2025-11-05	52.750	56.560	51.900	55.470	39.358	1,866,004
2025-11-04	55.900	57.010	52.800	53.350	37.854	1,131,480
2025-11-03	52.870	55.930	52.870	55.780	39.578	2,345,708
2025-10-31	52.670	54.080	52.020	52.750	37.428	1,589,987
2025-10-30	52.830	53.990	52.000	52.710	37.400	1,128,828
2025-10-29	53.640	55.580	52.510	53.000	37.605	1,682,240
2025-10-28	55.790	56.280	52.800	53.300	37.818	2,151,940
2025-10-27	55.800	57.800	54.450	56.340	39.975	3,500,000
2025-10-24	51.810	56.400	51.460	55.390	39.301	3,536,260
2025-10-23	52.270	52.630	50.280	51.740	36.711	2,948,089
2025-10-22	53.270	54.300	52.230	52.630	37.343	2,777,572
2025-10-21	53.900	54.830	52.100	53.270	37.797	2,353,960

← NewerPage 4 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.