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
2025-01-17	34.560	35.170	33.970	34.580	23.666	2,004,940
2025-01-16	36.000	36.230	33.690	34.560	23.652	2,309,580
2025-01-15	35.070	36.300	34.510	36.160	24.748	2,724,540
2025-01-14	34.400	35.210	34.200	34.970	23.933	2,011,520
2025-01-13	33.710	34.400	33.300	34.400	23.543	2,116,520
2025-01-10	33.170	34.210	32.520	33.720	23.078	2,016,420
2025-01-09	34.000	34.290	33.160	33.340	22.818	1,625,960
2025-01-08	34.460	35.150	33.610	34.300	23.475	1,561,980
2025-01-07	33.850	34.490	33.270	34.460	23.584	1,223,761
2025-01-06	32.850	33.960	31.700	33.750	23.098	1,594,320
2025-01-03	32.270	33.490	32.050	32.850	22.482	1,541,120
2025-01-02	32.020	32.600	31.600	32.270	22.085	662,480
2024-12-31	32.130	32.650	32.010	32.320	22.119	637,000
2024-12-30	32.830	32.980	32.010	32.110	21.976	564,900
2024-12-27	32.770	33.290	32.330	32.860	22.489	1,119,580
2024-12-26	32.540	33.800	32.300	32.780	22.434	743,400
2024-12-25	33.810	34.010	32.400	32.540	22.270	676,620
2024-12-24	34.260	34.720	33.560	34.100	23.338	434,000
2024-12-23	35.590	35.680	34.210	34.380	23.529	1,033,177
2024-12-20	35.150	35.580	34.910	35.450	24.262	714,476
2024-12-19	34.760	35.280	34.730	35.140	24.049	515,900
2024-12-18	35.190	35.600	34.550	35.280	24.145	847,280
2024-12-17	35.230	35.330	34.230	34.900	23.885	897,120
2024-12-16	35.260	35.720	35.000	35.230	24.111	647,109
2024-12-13	35.620	35.790	35.100	35.260	24.132	849,240
2024-12-12	36.260	36.260	35.480	35.850	24.535	722,680
2024-12-11	36.190	36.190	35.410	35.920	24.583	966,756
2024-12-10	35.880	36.350	35.320	36.230	24.795	1,889,469
2024-12-09	34.700	35.450	34.530	35.240	24.118	976,400
2024-12-06	34.530	34.970	34.000	34.720	23.762	910,980
2024-12-05	34.510	34.700	34.080	34.410	23.550	749,980
2024-12-04	34.290	35.600	34.200	34.510	23.618	1,855,319
2024-12-03	33.550	34.910	33.310	34.390	23.536	1,683,360
2024-12-02	33.230	33.660	33.220	33.550	22.961	897,680
2024-11-29	32.670	33.670	32.560	33.170	22.701	804,020
2024-11-28	32.700	33.100	32.230	32.680	22.366	654,500
2024-11-27	32.020	32.370	31.400	32.340	22.133	505,120
2024-11-26	32.590	32.600	32.000	32.190	22.031	411,040
2024-11-25	31.720	32.420	31.720	32.350	22.140	559,440
2024-11-22	33.060	33.310	31.790	31.810	21.770	851,060
2024-11-21	32.900	33.170	32.560	33.050	22.619	470,960
2024-11-20	32.350	32.950	32.200	32.920	22.530	672,840
2024-11-19	31.850	32.390	31.720	32.350	22.140	640,780
2024-11-18	32.220	32.550	31.790	31.800	21.764	626,640
2024-11-15	32.730	33.050	32.120	32.220	22.051	750,540
2024-11-14	33.300	33.390	32.710	32.710	22.386	938,000
2024-11-13	32.970	33.280	32.560	33.100	22.653	1,195,180
2024-11-12	33.370	33.590	32.820	32.990	22.578	2,120,496
2024-11-11	34.710	35.200	32.430	33.590	22.989	4,681,691
2024-11-08	35.280	38.700	34.850	35.230	24.111	6,342,144
2024-11-07	34.330	35.360	34.010	35.180	24.077	1,034,762
2024-11-06	35.140	35.190	33.800	34.400	23.543	1,155,826
2024-11-05	34.000	35.620	33.850	35.050	23.988	2,225,444
2024-11-04	34.180	34.400	33.200	34.180	23.392	885,138
2024-11-01	34.500	34.500	33.670	34.200	23.406	1,004,640
2024-10-31	33.760	34.650	33.000	34.650	23.714	1,602,965
2024-10-30	33.060	33.880	32.380	33.770	23.112	1,239,665
2024-10-29	34.280	34.280	32.810	33.060	22.626	1,051,400
2024-10-28	33.000	34.530	32.800	34.400	23.543	2,207,520
2024-10-25	31.800	33.190	31.760	33.190	22.715	1,565,764

← NewerPage 8 of 15 · 885 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.