Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.910	29.450	28.780	29.000	14.214	2,787,504
2023-10-30	28.510	29.180	28.310	29.020	14.224	2,952,547
2023-10-27	27.850	28.920	27.540	28.710	14.072	3,857,852
2023-10-26	28.360	28.820	27.380	27.850	13.651	5,439,201
2023-10-25	28.490	31.200	28.140	28.410	13.925	7,276,507
2023-10-24	26.330	27.450	26.300	27.350	13.406	2,018,408
2023-10-23	27.820	27.820	25.880	26.330	12.906	2,157,176
2023-10-20	27.170	27.910	27.060	27.320	13.391	1,231,865
2023-10-19	27.300	27.960	26.890	27.250	13.357	1,353,380
2023-10-18	27.990	27.990	27.240	27.300	13.381	1,468,690
2023-10-17	28.310	28.330	27.810	28.010	13.729	1,158,556
2023-10-16	28.710	28.770	27.960	28.190	13.818	1,440,182
2023-10-13	28.700	28.730	28.080	28.390	13.916	1,560,356
2023-10-12	28.450	28.890	28.150	28.800	14.116	1,560,356
2023-10-11	28.330	28.720	28.280	28.310	13.876	1,813,588
2023-10-10	28.380	29.250	28.230	28.330	13.886	1,829,628
2023-10-09	28.030	28.910	28.030	28.310	13.876	1,936,284
2023-09-28	28.890	29.600	28.210	28.520	13.979	1,886,872
2023-09-27	29.190	29.540	28.500	28.890	14.161	2,062,700
2023-09-26	29.310	29.410	28.660	28.700	14.067	1,410,220
2023-09-25	30.200	30.360	29.270	29.310	14.366	1,430,800
2023-09-22	29.670	30.380	29.020	30.370	14.886	1,548,366
2023-09-21	29.720	29.970	29.200	29.360	14.391	1,104,661
2023-09-20	30.040	30.190	29.520	29.610	14.513	1,199,026
2023-09-19	30.960	30.990	29.850	29.970	14.690	1,797,516
2023-09-18	30.950	31.170	30.200	30.870	15.131	1,733,233
2023-09-15	30.830	31.190	30.460	30.650	15.023	1,471,264
2023-09-14	30.840	30.840	30.060	30.620	15.008	850,543
2023-09-13	31.000	31.320	30.460	30.840	15.116	1,046,708
2023-09-12	31.700	31.890	30.990	31.070	15.229	1,501,142
2023-09-11	31.150	31.960	30.700	31.670	15.523	2,029,384
2023-09-08	31.250	31.340	30.780	31.140	15.263	1,509,004
2023-09-07	31.960	31.960	31.010	31.190	15.288	1,411,004
2023-09-06	31.800	31.990	31.560	31.910	15.641	1,457,260
2023-09-05	31.760	32.320	31.550	32.040	15.705	2,580,585
2023-09-04	31.360	32.210	31.360	31.990	15.680	2,433,928
2023-09-01	30.930	31.800	30.930	31.340	15.361	1,747,824
2023-08-31	31.210	31.480	30.930	31.350	15.366	1,445,670
2023-08-30	30.970	31.900	30.950	31.360	15.371	2,090,144
2023-08-29	29.430	31.140	29.430	31.040	15.214	2,569,171
2023-08-28	31.990	32.000	29.150	29.360	14.391	4,097,993
2023-08-25	30.480	31.120	29.000	29.940	14.675	3,588,522
2023-08-24	31.910	32.470	31.790	32.010	15.690	928,148
2023-08-23	32.640	32.790	31.890	31.900	15.636	873,938
2023-08-22	32.680	33.340	31.990	32.720	16.038	1,271,648
2023-08-21	32.590	33.390	32.520	32.690	16.023	976,417
2023-08-18	33.480	33.940	32.570	32.690	16.023	1,062,124
2023-08-17	32.710	33.500	32.360	33.190	16.268	1,432,340
2023-08-16	33.010	33.700	32.660	32.660	16.008	899,052
2023-08-15	33.610	33.940	33.070	33.280	16.312	679,192
2023-08-14	34.040	34.310	33.300	33.600	16.469	1,383,275
2023-08-11	34.950	35.350	34.030	34.040	16.685	1,076,216
2023-08-10	35.330	35.330	34.630	34.870	17.092	815,781
2023-08-09	35.180	35.300	34.710	35.000	17.155	865,340
2023-08-08	35.000	35.950	34.780	35.440	17.371	1,581,524
2023-08-07	35.150	35.360	34.510	34.920	17.116	1,097,074
2023-08-04	35.550	35.830	35.000	35.150	17.229	1,352,988
2023-08-03	35.900	36.010	34.920	35.480	17.391	1,612,817
2023-08-02	36.600	37.010	36.080	36.190	17.739	1,134,644
2023-08-01	35.990	36.670	35.890	36.600	17.940	1,797,516

← NewerPage 13 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.