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
2025-10-20	55.090	55.510	52.680	53.900	38.244	4,072,521
2025-10-17	57.380	58.220	55.280	55.410	39.315	4,433,490
2025-10-16	55.300	58.300	54.100	56.810	40.309	7,824,605
2025-10-15	51.880	57.420	50.670	55.480	39.365	11,742,515
2025-10-14	47.400	52.200	47.400	52.200	37.038	3,112,680
2025-10-13	44.880	48.650	44.880	47.450	33.668	2,349,498
2025-10-10	47.470	48.430	46.800	47.550	33.738	1,569,243
2025-10-09	46.670	49.030	46.060	47.470	33.682	2,096,483
2025-09-30	47.000	47.000	45.510	46.430	32.944	1,942,780
2025-09-29	44.300	46.970	43.660	46.430	32.944	2,892,874
2025-09-26	43.250	45.150	42.700	44.300	31.432	2,027,132
2025-09-25	45.250	45.250	42.800	43.260	30.695	2,271,225
2025-09-24	43.490	45.500	43.030	45.200	32.071	2,299,081
2025-09-23	44.960	44.960	42.010	43.460	30.836	2,677,785
2025-09-22	43.830	45.240	43.520	44.520	31.589	2,788,921
2025-09-19	44.050	44.710	43.090	43.970	31.198	3,324,720
2025-09-18	44.320	48.490	42.660	44.050	31.255	6,322,491
2025-09-17	41.520	44.520	41.280	44.310	31.440	3,965,725
2025-09-16	42.580	43.000	41.330	41.500	29.446	2,444,855
2025-09-15	42.300	43.670	41.920	42.170	29.921	2,859,115
2025-09-12	42.500	42.990	41.650	42.480	30.141	2,955,685
2025-09-11	41.000	42.600	39.880	42.570	30.205	4,303,311
2025-09-10	38.990	41.500	38.350	41.300	29.304	3,714,480
2025-09-09	39.220	39.250	38.380	38.730	27.480	864,500
2025-09-08	38.330	39.000	38.150	38.920	27.615	1,059,380
2025-09-05	37.950	38.450	37.580	38.220	27.118	1,190,560
2025-09-04	37.420	38.270	37.340	37.650	26.714	1,244,180
2025-09-03	38.400	38.440	37.470	37.500	26.608	845,738
2025-09-02	38.900	39.280	37.440	37.980	26.948	1,594,460
2025-09-01	38.500	39.780	38.310	38.920	27.615	1,354,609
2025-08-29	38.900	38.950	37.880	38.500	27.317	1,496,052
2025-08-28	38.360	39.010	37.530	38.570	27.367	1,784,129
2025-08-27	40.080	40.340	38.000	38.380	27.232	2,644,810
2025-08-26	39.880	40.750	39.460	40.110	28.459	1,874,880
2025-08-25	40.050	40.170	39.390	39.900	28.310	1,427,020
2025-08-22	39.800	40.090	39.350	39.890	28.303	1,438,780
2025-08-21	40.080	40.100	39.310	39.900	28.310	1,751,400
2025-08-20	40.360	40.360	39.740	39.960	28.353	1,008,852
2025-08-19	40.350	40.570	40.010	40.230	28.545	1,362,760
2025-08-18	39.800	40.960	39.600	40.190	28.516	2,485,700
2025-08-15	39.680	40.490	39.190	39.540	28.055	2,658,180
2025-08-14	41.390	42.390	39.900	40.030	28.403	1,825,880
2025-08-13	41.140	41.590	40.700	41.310	29.311	1,578,360
2025-08-12	41.110	42.180	40.860	40.890	29.013	2,086,420
2025-08-11	40.800	41.200	40.580	40.950	29.056	1,510,880
2025-08-08	40.230	40.770	39.800	40.410	28.672	1,877,832
2025-08-07	40.690	40.950	39.940	40.120	28.467	1,914,792
2025-08-06	41.370	41.370	40.330	40.700	28.878	1,928,360
2025-08-05	41.420	41.840	40.820	41.030	29.112	1,741,870
2025-08-04	41.500	41.520	40.280	41.220	29.247	2,238,409
2025-08-01	43.600	43.600	41.410	41.410	29.382	3,016,300
2025-07-31	43.600	43.600	42.300	43.050	30.546	3,062,956
2025-07-30	44.320	45.410	42.000	43.610	30.943	6,015,975
2025-07-29	45.670	48.490	43.200	44.700	31.716	10,405,431
2025-07-28	41.110	45.670	40.700	45.670	32.404	4,801,790
2025-07-25	38.500	41.800	38.270	41.520	29.460	4,846,996
2025-07-24	36.800	39.460	36.700	38.800	27.530	3,697,260
2025-07-23	37.510	37.990	36.500	37.110	26.331	2,562,700
2025-07-22	36.690	40.000	36.310	37.410	26.544	4,592,560
2025-07-21	35.930	37.100	35.550	36.550	25.934	1,645,736

← NewerPage 5 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.