Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.810	28.590	27.430	28.010	19.682	10,580,869
2025-07-22	28.900	28.910	27.900	28.250	19.851	11,647,930
2025-07-21	28.620	28.720	27.740	27.960	19.647	16,160,372
2025-07-18	27.350	29.830	26.950	28.820	20.252	25,216,986
2025-07-17	26.170	26.370	26.020	26.300	18.481	4,081,565
2025-07-16	26.060	26.650	25.810	26.210	18.418	4,772,373
2025-07-15	26.310	27.060	26.080	26.260	18.453	8,758,680
2025-07-14	26.500	27.480	26.250	26.990	18.966	12,834,711
2025-07-11	25.260	26.440	25.180	25.960	18.242	10,715,684
2025-07-10	25.330	25.400	24.910	25.000	17.567	4,049,024
2025-07-09	25.650	25.810	25.160	25.300	17.778	4,924,360
2025-07-08	25.480	25.850	25.410	25.650	18.024	4,800,712
2025-07-07	25.120	25.600	25.120	25.480	17.905	3,844,652
2025-07-04	26.000	26.050	25.220	25.460	17.891	9,999,273
2025-07-03	27.400	27.440	26.270	26.320	18.495	10,251,308
2025-07-02	26.200	26.450	25.950	26.130	18.361	4,631,642
2025-07-01	26.930	27.020	25.800	26.460	18.593	10,951,203
2025-06-30	26.660	27.260	26.210	26.980	18.959	12,100,219
2025-06-27	28.650	29.290	27.500	27.610	19.401	15,961,780
2025-06-26	28.850	28.850	27.320	27.980	19.661	15,819,563
2025-06-25	26.220	27.800	26.200	27.300	19.184	16,593,166
2025-06-24	26.010	26.400	25.650	25.880	18.186	7,572,509
2025-06-23	25.450	25.980	25.060	25.750	18.094	7,042,945
2025-06-20	25.500	26.470	25.500	25.890	18.193	9,093,168
2025-06-19	27.790	28.200	25.810	26.030	18.291	16,081,374
2025-06-18	26.180	27.150	25.300	26.370	18.530	12,345,866
2025-06-17	26.350	26.690	25.280	26.000	18.270	12,502,588
2025-06-16	25.980	26.770	25.620	26.660	18.734	13,177,192
2025-06-13	28.700	28.990	26.520	26.600	18.692	18,707,892
2025-06-12	28.000	28.980	27.280	28.700	20.167	22,813,490
2025-06-11	26.170	29.680	26.080	28.590	20.090	28,469,070
2025-06-10	26.700	27.350	26.140	26.250	18.446	19,719,658
2025-06-09	24.990	28.300	24.400	27.420	19.268	30,652,218
2025-06-06	24.310	26.980	24.120	25.450	17.884	25,856,213
2025-06-05	23.450	23.890	22.510	22.780	16.007	7,368,751
2025-06-04	23.080	23.780	23.070	23.420	16.457	7,094,584
2025-06-03	32.740	32.890	31.970	32.620	16.172	5,868,436
2025-05-30	32.800	33.430	32.350	32.560	16.142	7,004,136
2025-05-29	33.180	33.300	32.320	33.040	16.380	9,312,548
2025-05-28	33.050	33.510	32.230	33.510	16.613	10,651,816
2025-05-27	34.100	34.590	32.940	33.750	16.732	14,597,023
2025-05-26	32.860	35.230	32.410	35.000	17.352	19,816,321
2025-05-23	32.540	33.120	32.490	32.750	16.236	14,899,578
2025-05-22	31.190	32.160	31.120	31.500	15.617	6,026,804
2025-05-21	31.290	31.600	30.970	31.190	15.463	4,039,601
2025-05-20	31.100	31.210	30.740	31.130	15.433	3,813,180
2025-05-19	30.500	31.200	30.220	31.120	15.428	5,344,528
2025-05-16	29.680	31.210	29.600	30.620	15.180	5,975,844
2025-05-15	29.790	29.980	29.530	29.790	14.769	1,550,946
2025-05-14	29.620	30.070	29.620	29.860	14.804	1,914,208
2025-05-13	30.410	30.410	29.810	29.820	14.784	2,473,324
2025-05-12	30.080	30.360	29.900	30.210	14.977	2,738,610
2025-05-09	30.500	30.500	30.050	30.100	14.923	2,496,648
2025-05-08	30.430	30.600	30.150	30.490	15.116	3,475,080
2025-05-07	30.390	30.650	30.000	30.400	15.071	4,982,712
2025-05-06	29.770	30.290	29.770	30.290	15.017	4,297,888
2025-04-30	30.280	30.280	29.560	29.770	14.759	2,740,276
2025-04-29	29.560	30.300	29.210	29.990	14.868	4,834,810
2025-04-28	29.250	29.770	28.850	29.460	14.605	3,590,916
2025-04-25	29.000	29.190	28.700	28.980	14.367	1,670,998

← NewerPage 6 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.