Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.370	32.690	30.770	32.150	22.592	9,621,565
2026-01-16	32.000	32.580	31.260	31.370	22.043	9,077,152
2026-01-15	31.500	32.680	31.500	31.920	22.430	10,953,992
2026-01-14	32.220	32.780	31.300	31.830	22.367	11,593,110
2026-01-13	32.750	32.860	31.750	32.000	22.486	11,263,162
2026-01-12	33.720	33.900	32.280	32.680	22.964	14,483,791
2026-01-09	30.840	33.500	30.720	33.100	23.259	20,634,584
2026-01-08	31.700	31.840	30.640	30.970	21.762	13,188,025
2026-01-07	33.190	33.760	31.720	32.020	22.500	22,074,767
2026-01-06	29.380	33.120	29.380	32.500	22.838	29,236,265
2026-01-05	29.000	29.550	28.510	29.010	20.385	10,639,575
2025-12-31	28.660	28.850	28.220	28.340	19.914	8,157,497
2025-12-30	28.620	28.970	28.080	28.610	20.104	13,915,375
2025-12-29	30.800	31.070	29.700	29.770	20.919	17,536,085
2025-12-26	31.600	31.880	30.400	30.660	21.545	20,983,310
2025-12-25	30.660	30.960	29.890	30.440	21.390	25,537,734
2025-12-24	31.590	33.260	31.220	32.650	22.943	29,449,824
2025-12-23	29.380	31.600	29.000	30.380	21.348	27,071,291
2025-12-22	27.800	29.150	27.780	28.750	20.202	15,791,998
2025-12-19	27.110	27.400	26.710	27.130	19.064	9,415,786
2025-12-18	27.490	28.470	27.120	27.350	19.219	14,367,666
2025-12-17	26.550	27.130	26.360	27.000	18.973	13,856,539
2025-12-16	26.310	27.100	25.890	25.990	18.263	13,937,144
2025-12-15	24.780	26.690	24.510	25.870	18.179	10,111,805
2025-12-12	24.860	25.190	24.720	24.740	17.385	2,956,716
2025-12-11	25.200	25.280	24.600	24.610	17.293	3,274,376
2025-12-10	25.100	25.350	24.980	25.100	17.638	2,429,970
2025-12-09	25.430	25.550	25.070	25.090	17.631	3,447,032
2025-12-08	25.500	25.650	25.300	25.550	17.954	3,770,642
2025-12-05	24.780	25.500	24.750	25.470	17.898	3,754,324
2025-12-04	25.370	25.540	24.820	24.820	17.441	3,627,412
2025-12-03	25.300	25.540	25.110	25.330	17.799	4,273,556
2025-12-02	25.860	25.860	25.270	25.270	17.757	4,600,946
2025-12-01	26.010	26.790	25.690	25.900	18.200	8,975,205
2025-11-28	25.250	25.450	24.890	25.230	17.729	6,293,256
2025-11-27	26.750	27.000	25.150	25.230	17.729	12,778,029
2025-11-26	25.610	25.680	24.940	25.000	17.567	2,222,220
2025-11-25	25.370	25.650	25.220	25.400	17.848	2,832,631
2025-11-24	24.650	25.290	24.530	25.210	17.715	3,815,616
2025-11-21	25.970	26.140	24.450	24.610	17.293	5,842,620
2025-11-20	25.710	26.400	25.700	26.230	18.432	5,290,693
2025-11-19	25.960	26.300	25.530	25.700	18.059	4,268,216
2025-11-18	26.340	26.580	25.830	26.080	18.326	4,960,418
2025-11-17	26.940	27.110	26.360	26.450	18.586	5,595,041
2025-11-14	26.520	27.610	26.450	27.080	19.029	11,966,458
2025-11-13	26.700	27.090	26.570	26.780	18.818	5,742,839
2025-11-12	26.560	26.920	26.340	26.480	18.607	4,161,374
2025-11-11	26.990	27.020	26.570	26.640	18.720	4,517,772
2025-11-10	26.980	27.250	26.670	26.790	18.825	3,315,272
2025-11-07	26.990	26.990	26.660	26.680	18.748	2,452,408
2025-11-06	26.620	26.970	26.520	26.960	18.945	3,617,320
2025-11-05	26.010	26.650	25.920	26.540	18.649	3,637,228
2025-11-04	26.680	26.750	26.150	26.270	18.460	3,353,252
2025-11-03	26.880	27.160	26.200	26.770	18.811	4,276,673
2025-10-31	26.790	27.270	26.790	26.880	18.888	5,028,828
2025-10-30	27.110	27.120	26.530	26.700	18.762	5,474,084
2025-10-29	26.700	27.140	26.480	27.130	19.064	4,317,320
2025-10-28	26.860	27.100	26.470	26.600	18.692	5,818,680
2025-10-27	27.230	27.500	26.840	27.010	18.980	7,952,487
2025-10-24	27.400	27.520	27.010	27.120	19.057	4,199,419

← NewerPage 4 of 21 · 1,212 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.