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
2025-07-18	35.700	35.950	35.100	35.620	25.274	1,053,360
2025-07-17	35.130	35.790	34.970	35.580	25.245	1,080,940
2025-07-16	35.170	35.180	34.760	35.130	24.926	616,840
2025-07-15	35.000	35.180	34.400	34.670	24.600	896,420
2025-07-14	34.400	35.350	34.400	35.290	25.039	1,182,643
2025-07-11	34.980	34.990	34.210	34.400	24.408	712,740
2025-07-10	34.620	34.970	34.450	34.790	24.685	530,040
2025-07-09	35.100	35.170	34.550	34.810	24.699	556,920
2025-07-08	35.090	35.180	34.780	34.820	24.706	624,120
2025-07-07	34.200	35.170	34.000	35.090	24.898	1,078,980
2025-07-04	34.720	34.890	34.180	34.240	24.294	896,700
2025-07-03	34.570	34.840	34.340	34.770	24.671	529,900
2025-07-02	34.590	34.830	34.190	34.550	24.515	897,680
2025-07-01	34.830	35.200	34.210	34.400	24.408	990,920
2025-06-30	34.010	34.960	34.010	34.820	24.706	1,281,980
2025-06-27	33.350	34.070	33.350	34.010	24.131	909,440
2025-06-26	33.850	34.010	33.260	33.330	23.649	609,000
2025-06-25	33.730	33.990	33.350	33.850	24.018	905,975
2025-06-24	32.280	33.560	32.260	33.550	23.805	1,130,360
2025-06-23	31.650	32.350	31.390	32.300	22.918	933,100
2025-06-20	31.990	32.260	31.610	31.790	22.556	577,640
2025-06-19	32.960	32.960	31.820	31.890	22.627	1,065,820
2025-06-18	33.260	33.360	32.660	32.810	23.280	610,089
2025-06-17	33.400	33.600	33.120	33.240	23.585	574,980
2025-06-16	33.110	33.850	33.090	33.380	23.684	845,600
2025-06-13	34.240	34.480	33.030	33.160	23.528	1,087,940
2025-06-12	33.660	34.350	33.570	34.250	24.302	951,020
2025-06-11	33.810	33.930	33.570	33.640	23.869	680,820
2025-06-10	33.760	34.170	33.230	33.640	23.869	775,040
2025-06-09	33.610	33.870	33.400	33.760	23.954	714,140
2025-06-06	33.450	33.550	33.110	33.500	23.769	738,220
2025-06-05	33.500	33.740	33.120	33.350	23.663	669,900
2025-06-04	33.690	33.760	33.350	33.690	23.904	712,320
2025-06-03	33.050	33.780	32.710	33.560	23.812	1,425,760
2025-05-30	33.500	33.900	32.640	32.820	23.287	882,280
2025-05-29	33.010	33.480	32.620	33.320	23.642	876,960
2025-05-28	33.000	33.160	32.670	32.810	23.280	499,800
2025-05-27	32.710	33.100	32.210	33.060	23.457	857,220
2025-05-26	32.540	32.580	32.040	32.550	23.095	669,900
2025-05-23	32.820	32.960	32.090	32.220	22.861	1,128,120
2025-05-22	33.310	33.500	32.410	32.430	23.010	1,201,480
2025-05-21	34.750	35.210	34.200	34.480	23.598	1,087,940
2025-05-20	34.770	35.080	34.310	34.740	23.776	933,380
2025-05-19	34.080	34.850	33.930	34.440	23.570	1,205,540
2025-05-16	33.760	34.200	33.210	34.040	23.297	1,609,020
2025-05-15	34.320	34.350	33.700	33.790	23.126	1,147,160
2025-05-14	34.760	35.000	34.000	34.200	23.406	1,198,960
2025-05-13	35.260	35.750	34.670	34.740	23.776	1,073,100
2025-05-12	35.050	35.350	34.750	35.050	23.988	799,820
2025-05-09	35.240	35.480	34.760	35.050	23.988	1,203,160
2025-05-08	34.360	35.450	34.100	35.320	24.173	1,543,360
2025-05-07	34.450	37.160	34.210	34.360	23.516	1,651,300
2025-05-06	34.770	35.150	33.810	34.120	23.351	2,015,967
2025-04-30	34.600	35.890	33.520	34.770	23.796	2,195,953
2025-04-29	37.300	37.940	33.750	35.380	24.214	5,883,235
2025-04-28	36.840	37.510	36.290	37.390	25.589	2,194,220
2025-04-25	36.300	37.360	35.960	37.060	25.363	3,310,267
2025-04-24	35.220	36.660	35.200	36.410	24.919	3,683,120
2025-04-23	34.350	35.620	34.310	35.550	24.330	2,200,031
2025-04-22	33.640	34.470	33.000	34.400	23.543	1,406,580

← NewerPage 6 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.