Hootech Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	24.270	24.790	23.580	24.700	12.107	3,384,455
2024-01-23	23.860	24.320	23.250	24.270	11.896	3,201,679
2024-01-22	26.270	26.270	23.830	23.860	11.695	3,599,592
2024-01-19	26.970	27.120	26.130	26.280	12.881	2,064,840
2024-01-18	27.480	27.490	25.900	26.970	13.219	3,847,650
2024-01-17	28.660	28.660	27.610	27.610	13.533	2,521,736
2024-01-16	28.770	28.950	27.890	28.450	13.945	2,771,440
2024-01-15	29.210	29.210	29.210	29.210	14.317	0
2024-01-12	29.070	29.590	28.750	29.210	14.317	2,931,042
2024-01-11	28.060	29.160	27.900	29.030	14.229	3,091,231
2024-01-10	28.360	28.690	27.820	28.200	13.822	2,086,080
2024-01-09	28.180	28.620	27.970	28.500	13.969	2,997,684
2024-01-08	28.580	28.960	27.910	27.960	13.705	2,914,067
2024-01-05	29.250	29.790	28.510	28.560	13.999	4,159,956
2024-01-04	29.600	29.670	29.070	29.250	14.337	3,630,304
2024-01-03	29.800	30.400	29.450	29.530	14.474	4,579,963
2024-01-02	30.190	30.250	29.440	29.800	14.607	7,874,980
2023-12-29	29.740	30.460	29.210	30.450	14.925	10,657,805
2023-12-28	27.640	32.540	27.470	30.860	15.126	11,292,975
2023-12-27	27.650	28.490	27.360	27.460	13.460	2,358,076
2023-12-26	28.030	28.110	27.550	27.640	13.548	1,083,684
2023-12-25	28.270	28.500	27.740	28.020	13.734	1,513,512
2023-12-22	28.470	28.780	27.850	28.400	13.920	1,672,277
2023-12-21	28.530	28.790	27.650	28.580	14.009	1,473,920
2023-12-20	28.350	28.960	28.250	28.250	13.847	1,201,088
2023-12-19	28.270	28.470	27.990	28.340	13.891	1,284,388
2023-12-18	29.000	29.000	28.090	28.330	13.886	1,798,891
2023-12-15	28.680	29.390	28.500	28.520	13.979	1,620,332
2023-12-14	28.980	29.270	28.230	28.280	13.862	1,484,705
2023-12-13	28.870	28.870	28.160	28.160	13.803	1,058,570
2023-12-12	28.850	29.230	28.520	28.630	14.033	1,215,566
2023-12-11	28.900	29.500	28.290	28.700	14.067	2,347,688
2023-12-08	29.700	29.790	28.900	29.070	14.249	1,360,828
2023-12-07	29.700	29.700	28.920	29.030	14.229	1,563,056
2023-12-06	29.080	30.070	28.800	29.680	14.548	2,084,656
2023-12-05	29.350	29.610	28.820	28.820	14.126	1,086,610
2023-12-04	29.500	29.700	29.150	29.490	14.455	1,386,504
2023-12-01	29.580	29.580	28.710	29.230	14.327	1,254,988
2023-11-30	29.800	29.800	28.930	29.280	14.352	1,086,400
2023-11-29	30.290	30.290	29.690	29.750	14.582	1,174,196
2023-11-28	29.550	30.190	29.220	30.010	14.710	2,247,998
2023-11-27	29.040	30.120	28.960	29.720	14.567	2,965,872
2023-11-24	29.700	29.880	23.660	29.140	14.283	1,641,696
2023-11-23	29.380	29.710	29.220	29.580	14.499	1,240,797
2023-11-22	29.950	30.200	29.320	29.380	14.401	1,550,556
2023-11-21	29.980	30.320	29.720	29.760	14.587	1,190,901
2023-11-20	30.000	30.500	29.600	30.160	14.783	1,689,324
2023-11-17	30.180	30.180	29.310	30.000	14.705	1,553,496
2023-11-16	29.970	30.080	29.500	29.610	14.513	1,359,260
2023-11-15	29.740	30.220	29.680	30.120	14.763	1,448,440
2023-11-14	29.910	30.110	29.480	29.630	14.523	1,172,036
2023-11-13	29.250	29.880	29.250	29.870	14.641	1,545,238
2023-11-10	29.430	29.550	29.080	29.400	14.411	1,344,957
2023-11-09	29.670	29.810	29.060	29.220	14.322	1,680,690
2023-11-08	29.380	29.460	29.040	29.370	14.396	1,440,535
2023-11-07	29.520	29.600	28.920	29.380	14.401	1,474,704
2023-11-06	29.400	29.630	29.010	29.520	14.469	2,021,510
2023-11-03	28.280	29.200	28.280	28.900	14.165	1,848,672
2023-11-02	29.190	29.280	28.510	28.560	13.999	1,294,227
2023-11-01	29.150	29.150	28.700	29.020	14.224	2,869,441

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.