Hangzhou Hota M&E Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 31.840 | 32.250 | 31.310 | 31.610 | 21.634 | 1,067,084 |
| 2024-10-23 | 30.900 | 31.990 | 30.890 | 31.840 | 21.791 | 1,240,540 |
| 2024-10-22 | 30.660 | 30.970 | 30.500 | 30.890 | 21.141 | 588,140 |
| 2024-10-21 | 30.740 | 30.790 | 30.440 | 30.660 | 20.983 | 716,520 |
| 2024-10-18 | 30.020 | 30.740 | 30.020 | 30.500 | 20.874 | 699,300 |
| 2024-10-17 | 30.430 | 30.680 | 30.000 | 30.020 | 20.545 | 538,580 |
| 2024-10-16 | 29.900 | 30.480 | 29.880 | 30.280 | 20.723 | 368,620 |
| 2024-10-15 | 30.330 | 30.840 | 30.090 | 30.090 | 20.593 | 499,520 |
| 2024-10-14 | 30.200 | 30.560 | 30.080 | 30.380 | 20.792 | 428,400 |
| 2024-10-11 | 31.260 | 31.260 | 30.020 | 30.060 | 20.573 | 635,740 |
| 2024-10-10 | 31.100 | 31.590 | 30.620 | 31.120 | 21.298 | 1,002,155 |
| 2024-10-09 | 33.550 | 33.670 | 31.010 | 31.100 | 21.285 | 1,874,180 |
| 2024-10-08 | 36.000 | 36.000 | 32.700 | 34.090 | 23.331 | 3,379,740 |
| 2024-09-30 | 30.880 | 33.500 | 30.400 | 32.990 | 22.578 | 2,916,701 |
| 2024-09-27 | 29.400 | 30.930 | 29.300 | 30.550 | 20.908 | 1,845,620 |
| 2024-09-26 | 28.900 | 29.280 | 28.770 | 29.250 | 20.018 | 524,598 |
| 2024-09-25 | 28.990 | 29.720 | 28.760 | 28.930 | 19.799 | 982,987 |
| 2024-09-24 | 28.280 | 28.990 | 28.220 | 28.960 | 19.820 | 762,860 |
| 2024-09-23 | 28.660 | 28.710 | 28.030 | 28.200 | 19.300 | 521,640 |
| 2024-09-20 | 28.690 | 28.890 | 28.320 | 28.540 | 19.532 | 1,018,330 |
| 2024-09-19 | 28.520 | 30.000 | 27.020 | 28.710 | 19.649 | 1,855,560 |
| 2024-09-18 | 28.170 | 28.580 | 27.790 | 28.280 | 19.355 | 566,580 |
| 2024-09-13 | 28.120 | 28.420 | 28.030 | 28.170 | 19.279 | 316,400 |
| 2024-09-12 | 27.960 | 28.230 | 27.960 | 28.110 | 19.238 | 175,560 |
| 2024-09-11 | 28.150 | 28.410 | 27.720 | 28.050 | 19.197 | 272,300 |
| 2024-09-10 | 27.610 | 27.980 | 27.350 | 27.980 | 19.149 | 247,380 |
| 2024-09-09 | 27.610 | 27.880 | 27.270 | 27.600 | 18.889 | 195,160 |
| 2024-09-06 | 27.820 | 28.150 | 27.620 | 27.720 | 18.971 | 289,520 |
| 2024-09-05 | 27.700 | 27.950 | 27.700 | 27.810 | 19.033 | 222,600 |
| 2024-09-04 | 28.030 | 28.100 | 27.640 | 27.700 | 18.958 | 220,500 |
| 2024-09-03 | 27.980 | 28.170 | 27.790 | 28.030 | 19.183 | 259,280 |
| 2024-09-02 | 28.320 | 28.570 | 27.810 | 27.980 | 19.149 | 399,140 |
| 2024-08-30 | 28.480 | 28.750 | 28.180 | 28.260 | 19.341 | 585,900 |
| 2024-08-29 | 28.320 | 28.440 | 28.060 | 28.410 | 19.444 | 264,460 |
| 2024-08-28 | 28.140 | 28.330 | 27.670 | 28.320 | 19.382 | 202,860 |
| 2024-08-27 | 28.500 | 28.740 | 27.950 | 28.140 | 19.259 | 325,220 |
| 2024-08-26 | 28.290 | 28.490 | 28.190 | 28.360 | 19.409 | 372,260 |
| 2024-08-23 | 27.840 | 28.320 | 27.610 | 28.310 | 19.375 | 343,000 |
| 2024-08-22 | 28.520 | 28.650 | 27.960 | 27.980 | 19.149 | 292,180 |
| 2024-08-21 | 28.420 | 28.680 | 28.410 | 28.490 | 19.498 | 215,600 |
| 2024-08-20 | 28.570 | 28.770 | 28.360 | 28.690 | 19.635 | 330,680 |
| 2024-08-19 | 28.430 | 28.650 | 28.100 | 28.550 | 19.539 | 229,600 |
| 2024-08-16 | 28.470 | 28.470 | 28.150 | 28.430 | 19.457 | 241,360 |
| 2024-08-15 | 28.560 | 28.700 | 28.130 | 28.250 | 19.334 | 259,140 |
| 2024-08-14 | 28.490 | 28.700 | 28.420 | 28.560 | 19.546 | 201,320 |
| 2024-08-13 | 28.330 | 28.490 | 28.080 | 28.490 | 19.498 | 250,740 |
| 2024-08-12 | 28.050 | 28.460 | 28.000 | 28.310 | 19.375 | 208,052 |
| 2024-08-09 | 28.000 | 28.440 | 27.820 | 28.210 | 19.307 | 276,780 |
| 2024-08-08 | 28.140 | 28.390 | 27.930 | 28.000 | 19.163 | 232,120 |
| 2024-08-07 | 28.900 | 28.900 | 27.960 | 28.270 | 19.348 | 415,532 |
| 2024-08-06 | 27.900 | 28.370 | 27.850 | 28.200 | 19.300 | 378,852 |
| 2024-08-05 | 27.890 | 28.240 | 27.740 | 27.830 | 19.047 | 473,421 |
| 2024-08-02 | 27.990 | 28.280 | 27.830 | 27.980 | 19.149 | 392,700 |
| 2024-08-01 | 27.730 | 28.290 | 27.730 | 28.120 | 19.245 | 554,832 |
| 2024-07-31 | 27.290 | 27.840 | 27.210 | 27.780 | 19.012 | 361,480 |
| 2024-07-30 | 27.080 | 27.380 | 26.870 | 27.300 | 18.684 | 248,932 |
| 2024-07-29 | 26.780 | 27.270 | 26.780 | 27.120 | 18.561 | 351,680 |
| 2024-07-26 | 26.680 | 26.950 | 26.280 | 26.860 | 18.383 | 222,880 |
| 2024-07-25 | 26.110 | 26.610 | 26.110 | 26.430 | 18.088 | 202,300 |
| 2024-07-24 | 26.580 | 26.830 | 26.230 | 26.380 | 18.054 | 246,820 |
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.