Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.190	27.570	26.410	27.150	19.078	5,617,441
2025-10-22	27.090	27.550	27.010	27.380	19.240	4,305,697
2025-10-21	28.220	28.500	27.510	27.620	19.408	7,416,444
2025-10-20	27.910	28.350	27.580	27.930	19.626	5,952,954
2025-10-17	28.890	29.800	28.410	28.430	19.978	6,406,639
2025-10-16	29.200	29.600	28.360	28.490	20.020	6,280,820
2025-10-15	30.500	30.500	29.300	29.570	20.779	6,650,030
2025-10-14	31.440	31.800	29.550	29.890	21.003	10,917,484
2025-10-13	29.310	30.970	29.010	30.860	21.685	6,939,508
2025-10-10	30.750	30.870	30.100	30.380	21.348	7,525,812
2025-10-09	30.330	31.200	30.010	30.900	21.713	11,681,833
2025-09-30	29.690	30.210	29.460	29.490	20.722	6,740,678
2025-09-29	29.850	30.150	28.860	29.610	20.807	6,862,959
2025-09-26	29.600	29.740	28.730	28.910	20.315	6,206,229
2025-09-25	28.960	29.440	28.400	28.460	19.999	4,449,032
2025-09-24	28.180	29.040	27.880	29.030	20.399	5,412,673
2025-09-23	28.690	28.730	27.070	27.710	19.472	5,107,004
2025-09-22	28.780	28.990	28.210	28.750	20.202	3,235,356
2025-09-19	28.880	29.000	28.490	28.600	20.097	3,578,338
2025-09-18	29.730	29.730	28.500	28.890	20.301	6,851,637
2025-09-17	29.940	30.190	29.670	30.000	21.081	4,992,001
2025-09-16	30.050	30.360	29.310	30.240	21.249	6,845,178
2025-09-15	30.500	30.670	29.910	29.980	21.067	6,549,583
2025-09-12	30.850	31.870	30.470	30.710	21.580	11,424,434
2025-09-11	30.500	31.320	30.160	31.310	22.001	11,849,237
2025-09-10	30.100	30.430	29.560	30.090	21.144	7,018,902
2025-09-09	29.780	31.980	29.400	30.500	21.432	13,011,188
2025-09-08	29.600	30.070	29.350	29.770	20.919	5,083,801
2025-09-05	28.600	29.380	28.510	29.290	20.582	4,659,592
2025-09-04	29.130	29.750	28.170	28.610	20.104	6,501,264
2025-09-03	30.930	31.240	28.850	28.890	20.301	9,475,379
2025-09-02	32.070	32.500	30.300	30.440	21.390	12,761,700
2025-09-01	30.200	31.450	29.780	31.140	21.882	11,331,017
2025-08-29	29.950	30.550	29.510	30.200	21.221	10,787,036
2025-08-28	30.020	31.450	30.000	30.880	21.699	9,310,308
2025-08-27	31.240	31.500	30.230	30.250	21.256	10,917,816
2025-08-26	31.210	32.380	30.560	31.170	21.903	14,878,456
2025-08-25	30.520	31.900	30.110	31.830	22.367	19,858,119
2025-08-22	31.100	31.360	30.000	30.130	21.172	13,667,920
2025-08-21	30.530	31.630	30.460	30.750	21.608	19,210,286
2025-08-20	28.110	33.900	28.010	31.350	22.029	29,834,217
2025-08-19	27.420	28.320	27.310	28.250	19.851	7,765,016
2025-08-18	27.400	27.640	27.090	27.420	19.268	4,557,649
2025-08-15	27.000	27.450	26.930	27.300	19.184	3,647,042
2025-08-14	28.000	28.000	27.000	27.000	18.973	5,062,086
2025-08-13	27.950	28.060	27.500	27.820	19.549	5,141,948
2025-08-12	27.700	28.160	26.880	28.080	19.732	10,117,086
2025-08-11	28.070	28.220	27.550	28.100	19.746	5,536,776
2025-08-08	27.330	28.350	27.080	28.180	19.802	9,386,524
2025-08-07	27.390	27.490	26.910	27.380	19.240	5,153,176
2025-08-06	27.150	27.430	27.050	27.380	19.240	3,582,516
2025-08-05	27.150	27.400	27.010	27.190	19.106	3,757,208
2025-08-04	26.720	27.100	26.650	27.100	19.043	3,481,968
2025-08-01	26.470	26.730	26.250	26.680	18.748	2,989,665
2025-07-31	26.580	26.850	26.330	26.470	18.600	4,806,781
2025-07-30	27.290	27.490	26.770	27.120	19.057	3,815,308
2025-07-29	27.430	27.510	27.020	27.320	19.198	5,397,280
2025-07-28	27.510	27.700	27.390	27.600	19.394	4,347,056
2025-07-25	27.840	28.030	27.470	27.650	19.429	5,813,976
2025-07-24	27.670	28.440	27.660	27.850	19.570	8,867,432

← NewerPage 5 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.