Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.160	17.470	15.990	17.420	17.420	8,697,842
2026-07-20	16.810	17.520	16.660	17.160	17.160	7,260,939
2026-07-17	17.320	17.880	16.780	17.010	17.010	6,816,754
2026-07-16	16.630	17.700	16.560	17.310	17.310	5,891,585
2026-07-15	17.300	17.330	16.740	16.890	16.890	3,692,436
2026-07-14	16.520	17.150	16.280	17.140	17.140	4,943,287
2026-07-13	17.570	17.570	16.400	16.470	16.470	5,997,497
2026-07-10	17.590	18.180	17.400	17.720	17.720	6,007,761
2026-07-09	17.710	17.980	16.940	17.660	17.660	5,413,095
2026-07-08	18.430	18.630	17.780	17.810	17.810	5,968,484
2026-07-07	19.660	19.720	18.440	18.490	18.490	8,283,824
2026-07-06	19.930	20.750	19.810	19.850	19.850	9,748,432
2026-07-03	20.850	20.980	19.910	19.930	19.930	11,073,629
2026-07-02	20.160	21.280	19.830	20.500	20.500	10,742,642
2026-07-01	20.100	20.750	19.820	20.290	20.290	8,923,327
2026-06-30	20.310	20.670	19.740	20.220	20.220	9,046,873
2026-06-29	21.360	21.970	20.360	20.420	20.420	12,422,718
2026-06-26	22.280	22.470	21.050	21.370	21.370	9,387,505
2026-06-25	22.920	23.270	22.010	22.230	22.230	8,076,148
2026-06-24	23.500	23.950	22.800	23.150	23.150	8,081,041
2026-06-23	24.870	24.990	23.510	23.630	23.630	12,546,685
2026-06-22	23.530	25.600	23.410	25.560	25.560	15,062,450
2026-06-18	23.800	24.680	23.560	23.750	23.750	7,794,447
2026-06-17	24.300	24.650	23.650	24.040	24.040	8,985,292
2026-06-16	23.900	24.820	23.620	24.650	24.650	10,195,824
2026-06-15	22.670	24.000	22.500	23.970	23.970	11,717,468
2026-06-12	21.880	22.860	21.360	22.120	22.120	9,752,924
2026-06-11	20.770	21.910	20.520	21.590	21.590	7,805,416
2026-06-10	20.970	21.090	20.480	20.900	20.900	5,456,654
2026-06-09	21.660	21.720	20.810	21.180	21.180	5,899,214
2026-06-08	22.250	22.660	21.020	21.270	21.270	7,738,429
2026-06-05	22.830	23.580	22.000	22.880	22.880	9,176,144
2026-06-04	24.100	24.180	22.820	23.090	23.090	10,129,370
2026-06-03	22.730	24.790	22.550	24.470	24.470	15,557,402
2026-06-02	23.690	24.130	23.100	23.720	23.720	6,614,067
2026-06-01	22.640	24.500	22.640	23.650	23.650	9,285,465
2026-05-29	24.710	24.760	22.800	23.050	23.050	8,300,554
2026-05-28	33.610	35.080	33.030	34.500	24.243	8,811,373
2026-05-27	35.500	35.970	33.550	33.910	23.828	10,880,877
2026-05-26	34.980	36.270	34.680	35.950	25.262	13,151,608
2026-05-25	36.810	36.840	34.210	35.390	24.868	17,657,005
2026-05-22	33.910	36.340	33.860	35.710	25.093	16,122,205
2026-05-21	33.520	36.460	33.520	33.850	23.786	19,545,888
2026-05-20	33.030	34.170	32.300	33.830	23.772	18,087,263
2026-05-19	30.980	33.330	30.020	32.860	23.090	19,693,942
2026-05-18	30.390	31.830	29.820	30.990	21.776	7,147,952
2026-05-15	31.010	31.400	30.230	30.590	21.495	6,222,745
2026-05-14	32.080	32.180	31.040	31.100	21.854	8,161,455
2026-05-13	31.910	32.590	31.910	32.160	22.599	6,638,809
2026-05-12	32.800	32.820	31.960	32.110	22.563	7,436,336
2026-05-11	32.190	32.420	31.970	32.350	22.732	7,136,283
2026-05-08	31.930	32.270	31.680	32.210	22.634	6,572,088
2026-05-07	32.310	32.560	31.860	32.000	22.486	8,379,841
2026-05-06	31.600	32.080	31.210	32.000	22.486	9,926,344
2026-04-30	31.310	31.680	31.020	31.120	21.868	8,845,718
2026-04-29	31.300	31.780	30.300	31.550	22.170	15,166,142
2026-04-28	30.610	31.580	30.450	31.200	21.924	8,105,490
2026-04-27	30.350	31.180	30.100	30.830	21.664	7,231,876
2026-04-24	29.940	30.000	29.260	29.770	20.919	3,594,981
2026-04-23	30.720	31.220	29.810	29.940	21.039	5,378,263

← NewerPage 2 of 21 · 1,217 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.