Hootech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.500 | 23.920 | 22.610 | 22.850 | 11.328 | 5,054,430 |
| 2024-07-25 | 22.310 | 22.540 | 22.040 | 22.450 | 11.130 | 1,945,300 |
| 2024-07-24 | 22.630 | 22.880 | 22.200 | 22.400 | 11.105 | 1,395,716 |
| 2024-07-23 | 23.020 | 23.280 | 22.600 | 22.600 | 11.204 | 2,070,152 |
| 2024-07-22 | 23.330 | 23.400 | 22.910 | 23.220 | 11.512 | 2,090,928 |
| 2024-07-19 | 23.130 | 23.630 | 22.550 | 23.280 | 11.542 | 2,560,544 |
| 2024-07-18 | 22.530 | 24.180 | 22.530 | 23.370 | 11.586 | 4,427,808 |
| 2024-07-17 | 25.060 | 25.600 | 23.700 | 23.700 | 11.750 | 6,216,728 |
| 2024-07-16 | 24.460 | 25.250 | 24.060 | 24.500 | 12.146 | 5,121,088 |
| 2024-07-15 | 24.800 | 24.900 | 24.100 | 24.500 | 12.146 | 4,274,154 |
| 2024-07-12 | 26.340 | 26.560 | 24.920 | 24.970 | 12.379 | 8,317,015 |
| 2024-07-11 | 25.400 | 27.490 | 24.810 | 26.360 | 13.069 | 12,067,627 |
| 2024-07-10 | 25.880 | 28.000 | 25.490 | 25.700 | 12.741 | 13,677,926 |
| 2024-07-09 | 21.640 | 25.970 | 21.630 | 25.970 | 12.875 | 9,158,985 |
| 2024-07-08 | 22.270 | 22.450 | 21.500 | 21.640 | 10.728 | 1,690,892 |
| 2024-07-05 | 22.260 | 22.850 | 21.780 | 22.280 | 11.046 | 1,795,097 |
| 2024-07-04 | 23.160 | 23.560 | 22.300 | 22.370 | 11.090 | 1,232,252 |
| 2024-07-03 | 23.010 | 23.230 | 22.780 | 22.940 | 11.373 | 651,437 |
| 2024-07-02 | 23.310 | 23.430 | 23.000 | 23.170 | 11.487 | 1,110,051 |
| 2024-07-01 | 23.340 | 23.600 | 23.030 | 23.480 | 11.641 | 1,169,831 |
| 2024-06-28 | 22.510 | 23.370 | 22.510 | 22.960 | 11.383 | 889,056 |
| 2024-06-27 | 23.300 | 23.460 | 22.720 | 22.780 | 11.294 | 1,027,824 |
| 2024-06-26 | 22.770 | 23.320 | 22.260 | 23.320 | 11.561 | 1,254,988 |
| 2024-06-25 | 22.640 | 23.200 | 22.500 | 22.770 | 11.289 | 1,078,691 |
| 2024-06-24 | 23.500 | 23.500 | 22.690 | 22.690 | 11.249 | 2,093,438 |
| 2024-06-21 | 24.280 | 24.350 | 23.750 | 23.950 | 11.874 | 1,464,708 |
| 2024-06-20 | 24.370 | 25.100 | 23.910 | 24.070 | 11.933 | 2,518,404 |
| 2024-06-19 | 24.010 | 24.710 | 24.000 | 24.460 | 12.127 | 2,426,525 |
| 2024-06-18 | 23.750 | 24.160 | 23.750 | 24.010 | 11.903 | 1,331,232 |
| 2024-06-17 | 23.700 | 23.990 | 23.230 | 23.740 | 11.770 | 1,000,233 |
| 2024-06-14 | 24.470 | 24.540 | 23.500 | 23.710 | 11.755 | 3,088,030 |
| 2024-06-13 | 24.250 | 24.490 | 24.050 | 24.180 | 11.988 | 2,321,032 |
| 2024-06-12 | 24.070 | 24.520 | 23.860 | 24.420 | 12.107 | 1,580,236 |
| 2024-06-11 | 24.600 | 24.610 | 23.600 | 24.120 | 11.958 | 2,675,746 |
| 2024-06-07 | 25.200 | 25.830 | 24.500 | 25.030 | 12.409 | 2,986,808 |
| 2024-06-06 | 24.700 | 26.290 | 24.610 | 25.500 | 12.642 | 4,782,596 |
| 2024-06-05 | 24.890 | 25.070 | 24.090 | 24.530 | 12.161 | 2,099,552 |
| 2024-06-04 | 25.000 | 25.280 | 24.470 | 25.100 | 12.444 | 3,192,840 |
| 2024-06-03 | 26.170 | 26.390 | 24.910 | 25.230 | 12.508 | 4,867,856 |
| 2024-05-31 | 27.730 | 27.850 | 26.160 | 26.380 | 13.078 | 7,211,968 |
| 2024-05-30 | 27.690 | 29.090 | 27.380 | 27.630 | 13.698 | 9,450,222 |
| 2024-05-29 | 25.600 | 27.980 | 25.600 | 27.770 | 13.768 | 9,160,491 |
| 2024-05-28 | 26.680 | 27.480 | 26.480 | 26.490 | 12.984 | 5,562,021 |
| 2024-05-27 | 26.010 | 26.540 | 25.560 | 26.300 | 12.891 | 3,067,272 |
| 2024-05-24 | 25.400 | 26.170 | 25.300 | 26.170 | 12.827 | 3,884,823 |
| 2024-05-23 | 26.000 | 26.100 | 25.360 | 25.790 | 12.641 | 6,518,446 |
| 2024-05-22 | 27.300 | 27.640 | 26.800 | 27.080 | 13.273 | 6,198,445 |
| 2024-05-21 | 28.420 | 29.210 | 27.270 | 27.500 | 13.479 | 10,367,169 |
| 2024-05-20 | 27.000 | 29.480 | 26.500 | 29.350 | 14.386 | 13,854,565 |
| 2024-05-17 | 26.430 | 26.820 | 25.090 | 25.490 | 12.494 | 5,310,228 |
| 2024-05-16 | 26.300 | 27.000 | 26.000 | 26.230 | 12.857 | 6,987,008 |
| 2024-05-15 | 25.360 | 26.660 | 24.880 | 26.300 | 12.891 | 8,571,174 |
| 2024-05-14 | 25.300 | 25.450 | 24.680 | 24.860 | 12.185 | 2,406,880 |
| 2024-05-13 | 25.510 | 25.730 | 24.700 | 24.890 | 12.200 | 4,009,768 |
| 2024-05-10 | 26.700 | 27.330 | 25.520 | 25.830 | 12.661 | 5,654,600 |
| 2024-05-09 | 25.450 | 26.150 | 25.440 | 26.000 | 12.744 | 3,822,000 |
| 2024-05-08 | 25.590 | 25.850 | 25.150 | 25.330 | 12.416 | 3,084,060 |
| 2024-05-07 | 25.250 | 25.790 | 25.180 | 25.720 | 12.607 | 3,754,380 |
| 2024-05-06 | 24.710 | 25.330 | 24.450 | 25.190 | 12.347 | 3,893,181 |
| 2024-04-30 | 25.520 | 25.960 | 24.410 | 24.470 | 11.994 | 5,778,027 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.5600 CNY |
| 2025-06-04 | 0.4000 CNY |
| 2024-05-29 | 0.3000 CNY |
| 2023-05-31 | 0.4000 CNY |
| 2022-06-08 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.