Hootech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.080 | 25.800 | 24.070 | 25.550 | 12.523 | 6,189,876 |
| 2024-04-26 | 23.990 | 24.370 | 23.230 | 24.300 | 11.911 | 5,471,735 |
| 2024-04-25 | 24.420 | 25.320 | 24.420 | 24.940 | 12.224 | 3,979,262 |
| 2024-04-24 | 23.910 | 24.750 | 23.880 | 24.640 | 12.077 | 3,216,032 |
| 2024-04-23 | 24.000 | 24.460 | 23.700 | 23.880 | 11.705 | 4,634,665 |
| 2024-04-22 | 25.100 | 25.870 | 24.210 | 24.380 | 11.950 | 4,694,788 |
| 2024-04-19 | 25.450 | 26.300 | 25.120 | 25.460 | 12.479 | 5,608,859 |
| 2024-04-18 | 25.490 | 26.190 | 25.000 | 25.500 | 12.499 | 5,061,823 |
| 2024-04-17 | 24.440 | 25.900 | 24.440 | 25.820 | 12.656 | 5,634,243 |
| 2024-04-16 | 27.000 | 27.570 | 23.910 | 23.910 | 11.720 | 8,061,058 |
| 2024-04-15 | 28.000 | 28.610 | 26.120 | 26.870 | 13.170 | 10,599,201 |
| 2024-04-12 | 31.030 | 32.090 | 29.380 | 30.060 | 14.734 | 11,275,883 |
| 2024-04-11 | 28.500 | 30.390 | 28.280 | 29.600 | 14.509 | 9,610,115 |
| 2024-04-10 | 29.980 | 31.300 | 28.760 | 29.700 | 14.558 | 11,026,587 |
| 2024-04-09 | 29.580 | 31.400 | 29.580 | 29.980 | 14.695 | 12,070,587 |
| 2024-04-08 | 30.000 | 33.010 | 29.610 | 29.690 | 14.553 | 15,688,351 |
| 2024-04-03 | 28.600 | 33.190 | 28.310 | 30.810 | 15.102 | 15,148,016 |
| 2024-04-02 | 27.520 | 28.800 | 27.500 | 28.510 | 13.974 | 7,203,078 |
| 2024-04-01 | 27.070 | 28.550 | 27.070 | 28.130 | 13.788 | 7,597,559 |
| 2024-03-29 | 25.920 | 27.890 | 25.920 | 27.570 | 13.514 | 5,963,699 |
| 2024-03-28 | 25.080 | 25.640 | 24.860 | 25.450 | 12.474 | 2,557,357 |
| 2024-03-27 | 25.750 | 25.830 | 24.860 | 24.860 | 12.185 | 2,593,140 |
| 2024-03-26 | 25.680 | 26.100 | 25.200 | 25.920 | 12.705 | 2,933,855 |
| 2024-03-25 | 26.230 | 26.810 | 25.760 | 25.800 | 12.646 | 3,618,949 |
| 2024-03-22 | 27.470 | 27.490 | 26.250 | 26.460 | 12.970 | 4,954,923 |
| 2024-03-21 | 28.490 | 28.600 | 26.790 | 27.520 | 13.489 | 7,321,413 |
| 2024-03-20 | 28.110 | 28.980 | 27.500 | 28.290 | 13.867 | 8,451,984 |
| 2024-03-19 | 27.600 | 29.880 | 27.100 | 28.650 | 14.043 | 11,389,469 |
| 2024-03-18 | 27.300 | 29.450 | 26.610 | 28.060 | 13.754 | 12,933,894 |
| 2024-03-15 | 23.920 | 28.560 | 23.630 | 27.480 | 13.469 | 12,978,437 |
| 2024-03-14 | 24.190 | 25.390 | 23.870 | 24.260 | 11.891 | 6,377,026 |
| 2024-03-13 | 23.900 | 24.250 | 23.600 | 23.860 | 11.695 | 1,924,371 |
| 2024-03-12 | 24.250 | 24.250 | 23.600 | 23.930 | 11.729 | 2,387,234 |
| 2024-03-11 | 23.610 | 24.000 | 23.470 | 23.910 | 11.720 | 2,647,636 |
| 2024-03-08 | 23.950 | 24.250 | 23.260 | 23.700 | 11.617 | 2,514,536 |
| 2024-03-07 | 23.490 | 24.800 | 23.490 | 23.870 | 11.700 | 3,966,408 |
| 2024-03-06 | 23.190 | 23.660 | 22.930 | 23.250 | 11.396 | 1,837,846 |
| 2024-03-05 | 23.930 | 23.990 | 23.230 | 23.330 | 11.435 | 2,070,740 |
| 2024-03-04 | 23.940 | 24.670 | 23.560 | 24.030 | 11.778 | 2,804,779 |
| 2024-03-01 | 22.960 | 24.830 | 22.960 | 23.920 | 11.725 | 5,790,165 |
| 2024-02-29 | 22.000 | 22.570 | 21.410 | 22.570 | 11.063 | 2,940,084 |
| 2024-02-28 | 23.980 | 24.530 | 22.000 | 22.010 | 10.788 | 4,779,348 |
| 2024-02-27 | 23.700 | 23.960 | 22.980 | 23.900 | 11.715 | 3,776,332 |
| 2024-02-26 | 23.000 | 24.810 | 22.780 | 23.960 | 11.744 | 4,456,648 |
| 2024-02-23 | 21.850 | 22.560 | 21.650 | 22.410 | 10.984 | 3,263,411 |
| 2024-02-22 | 21.440 | 21.880 | 21.240 | 21.740 | 10.656 | 2,126,012 |
| 2024-02-21 | 20.660 | 22.190 | 20.660 | 21.440 | 10.509 | 2,179,937 |
| 2024-02-20 | 21.000 | 21.250 | 20.570 | 21.020 | 10.303 | 1,583,484 |
| 2024-02-19 | 20.320 | 21.720 | 20.320 | 21.000 | 10.293 | 3,777,125 |
| 2024-02-08 | 18.440 | 20.580 | 17.310 | 20.320 | 9.960 | 3,927,448 |
| 2024-02-07 | 18.990 | 19.530 | 18.010 | 18.240 | 8.940 | 2,872,674 |
| 2024-02-06 | 18.500 | 19.580 | 17.080 | 19.020 | 9.323 | 3,882,967 |
| 2024-02-05 | 20.870 | 20.940 | 17.730 | 18.500 | 9.068 | 4,277,284 |
| 2024-02-02 | 22.420 | 22.870 | 20.260 | 20.940 | 10.264 | 2,668,641 |
| 2024-02-01 | 23.120 | 23.260 | 21.660 | 22.360 | 10.960 | 2,384,461 |
| 2024-01-31 | 24.560 | 24.680 | 23.080 | 23.110 | 11.327 | 2,374,540 |
| 2024-01-30 | 25.570 | 25.650 | 24.590 | 24.590 | 12.053 | 1,597,792 |
| 2024-01-29 | 26.280 | 26.920 | 25.700 | 25.750 | 12.622 | 2,032,525 |
| 2024-01-26 | 26.290 | 27.160 | 26.150 | 26.270 | 12.876 | 2,628,177 |
| 2024-01-25 | 24.700 | 26.980 | 24.440 | 26.500 | 12.989 | 4,224,356 |
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.