Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	30.400	31.500	30.100	31.030	21.805	6,727,259
2026-04-21	30.300	30.690	30.150	30.500	21.432	3,833,096
2026-04-20	30.110	30.630	30.050	30.380	21.348	4,305,924
2026-04-17	29.790	30.710	29.500	30.350	21.327	5,610,133
2026-04-16	29.050	30.280	28.980	30.000	21.081	5,489,818
2026-04-15	29.740	29.850	28.980	29.050	20.413	3,840,552
2026-04-14	29.520	29.670	28.990	29.320	20.603	3,464,235
2026-04-13	28.960	29.360	28.900	29.270	20.568	3,060,696
2026-04-10	28.980	29.550	28.780	29.180	20.505	4,352,210
2026-04-09	28.710	28.980	28.430	28.810	20.245	3,731,763
2026-04-08	29.000	29.340	28.560	29.270	20.568	6,175,768
2026-04-07	27.420	27.830	27.150	27.740	19.493	2,384,732
2026-04-03	27.850	27.940	26.970	27.180	19.099	3,073,420
2026-04-02	27.910	28.090	27.410	27.650	19.429	3,346,429
2026-04-01	28.380	28.490	27.850	28.110	19.753	3,326,939
2026-03-31	28.060	28.370	27.640	27.700	19.465	3,868,704
2026-03-30	27.680	28.100	27.000	28.010	19.682	4,668,801
2026-03-27	26.910	27.950	26.750	27.810	19.542	4,473,196
2026-03-26	27.990	28.010	27.210	27.300	19.184	4,558,586
2026-03-25	28.280	28.680	27.860	28.000	19.675	7,103,359
2026-03-24	26.210	27.730	25.950	27.610	19.401	10,821,566
2026-03-23	26.600	26.980	25.300	25.500	17.919	9,101,138
2026-03-20	28.500	28.830	27.340	27.340	19.212	5,788,020
2026-03-19	28.980	29.100	28.140	28.220	19.830	6,587,362
2026-03-18	29.420	29.680	28.930	29.640	20.828	4,920,602
2026-03-17	29.930	30.320	29.300	29.350	20.624	5,662,083
2026-03-16	30.200	30.360	29.170	29.850	20.975	8,127,116
2026-03-13	31.620	31.700	30.380	30.450	21.397	6,810,608
2026-03-12	31.630	31.740	30.750	30.920	21.727	6,717,167
2026-03-11	32.540	32.860	31.590	31.760	22.318	8,015,117
2026-03-10	32.560	32.870	32.300	32.460	22.809	6,664,434
2026-03-09	31.810	32.380	30.850	32.100	22.556	10,782,448
2026-03-06	32.810	33.200	32.300	32.780	23.034	8,381,674
2026-03-05	34.000	34.650	33.000	33.300	23.400	10,393,026
2026-03-04	33.640	34.760	32.730	33.530	23.561	14,109,102
2026-03-03	35.350	35.650	33.900	33.980	23.877	16,384,978
2026-03-02	37.800	37.810	35.000	36.280	25.494	24,628,074
2026-02-27	34.320	37.140	34.290	36.810	25.866	22,349,280
2026-02-26	34.800	35.330	34.450	34.620	24.327	11,990,602
2026-02-25	34.120	35.480	33.740	34.950	24.559	16,443,190
2026-02-24	33.560	34.450	33.170	33.800	23.751	13,245,807
2026-02-13	33.240	33.550	32.410	32.420	22.781	11,670,176
2026-02-12	33.200	34.750	32.800	33.670	23.660	19,630,137
2026-02-11	31.100	35.480	30.850	33.970	23.870	29,675,273
2026-02-10	31.620	31.750	30.910	31.030	21.805	6,156,458
2026-02-09	31.650	31.990	31.330	31.670	22.254	7,323,904
2026-02-06	30.010	31.500	29.680	30.950	21.748	8,505,676
2026-02-05	31.210	31.450	30.340	30.860	21.685	11,239,954
2026-02-04	32.890	32.990	31.410	32.030	22.507	10,108,140
2026-02-03	32.000	32.390	31.000	32.220	22.641	13,900,226
2026-02-02	32.270	32.880	31.100	31.150	21.889	19,947,407
2026-01-30	34.650	34.840	32.310	33.650	23.646	29,864,506
2026-01-29	39.010	41.920	36.900	37.900	26.632	39,968,055
2026-01-28	34.450	40.000	33.840	39.400	27.686	42,171,830
2026-01-27	33.740	34.760	33.200	33.960	23.863	23,142,994
2026-01-26	35.230	37.200	35.020	35.710	25.093	32,005,615
2026-01-23	33.940	35.260	33.300	34.200	24.032	26,259,392
2026-01-22	33.100	33.500	32.230	33.030	23.210	20,619,375
2026-01-21	32.010	34.580	31.560	34.380	24.159	25,099,650
2026-01-20	32.340	32.470	30.480	31.340	22.022	9,942,591

← NewerPage 3 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.