Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	29.080	29.330	28.600	28.960	14.357	2,123,856
2025-04-23	29.440	29.620	28.910	29.070	14.412	5,098,352
2025-04-22	29.280	30.500	28.800	29.850	14.799	6,679,876
2025-04-21	28.510	29.200	28.160	29.030	14.392	4,076,604
2025-04-18	27.990	28.380	27.800	28.190	13.976	2,049,572
2025-04-17	28.300	28.800	28.220	28.260	14.010	2,918,440
2025-04-16	28.390	28.770	27.800	28.270	14.015	3,503,500
2025-04-15	28.210	28.690	28.060	28.170	13.966	2,206,254
2025-04-14	28.170	28.720	27.990	28.380	14.070	2,930,200
2025-04-11	27.820	28.600	27.390	28.000	13.882	3,886,484
2025-04-10	27.600	28.200	27.410	27.540	13.653	4,488,347
2025-04-09	26.360	27.180	24.500	26.860	13.316	4,515,720
2025-04-08	26.270	27.340	26.150	26.800	13.287	4,560,018
2025-04-07	29.200	29.680	25.800	25.940	12.860	7,919,380
2025-04-03	30.300	31.200	30.300	30.850	15.294	5,299,644
2025-04-02	30.700	30.790	30.350	30.550	15.146	2,788,100
2025-04-01	29.960	31.100	29.710	30.790	15.265	8,606,908
2025-03-31	29.290	29.750	28.900	29.750	14.749	3,138,156
2025-03-28	30.050	30.460	29.390	29.710	14.729	3,665,984
2025-03-27	30.030	30.490	29.500	29.720	14.734	3,782,408
2025-03-26	30.270	31.230	30.260	30.400	15.071	5,977,804
2025-03-25	29.390	30.360	29.360	30.190	14.967	4,602,276
2025-03-24	29.550	30.170	28.820	29.700	14.724	3,767,982
2025-03-21	29.880	30.250	29.510	29.770	14.759	3,460,772
2025-03-20	30.850	30.880	30.130	30.220	14.982	4,748,615
2025-03-19	30.450	31.450	30.280	30.700	15.220	6,067,180
2025-03-18	30.250	30.890	29.970	30.550	15.146	5,862,830
2025-03-17	30.000	30.470	29.670	30.160	14.952	6,731,757
2025-03-14	31.200	32.000	30.410	30.850	15.294	10,058,275
2025-03-13	30.570	30.700	29.660	30.170	14.957	4,476,385
2025-03-12	30.850	30.950	30.220	30.310	15.027	5,843,308
2025-03-11	29.420	31.250	29.250	30.840	15.290	8,707,496
2025-03-10	29.620	30.400	29.500	30.000	14.873	6,609,316
2025-03-07	28.570	30.900	28.570	29.670	14.710	10,264,808
2025-03-06	28.330	28.800	28.330	28.720	14.239	2,921,968
2025-03-05	28.730	28.740	27.950	28.420	14.090	2,077,796
2025-03-04	28.200	28.640	28.200	28.640	14.199	1,959,190
2025-03-03	27.960	28.880	27.740	28.540	14.149	3,123,456
2025-02-28	28.410	28.600	27.670	27.720	13.743	2,211,664
2025-02-27	28.530	28.850	27.910	28.550	14.154	2,773,400
2025-02-26	28.280	28.630	28.280	28.530	14.144	2,299,864
2025-02-25	28.330	28.560	28.110	28.250	14.006	1,983,128
2025-02-24	28.650	28.910	28.280	28.460	14.110	2,854,348
2025-02-21	28.350	28.590	28.010	28.450	14.105	2,379,636
2025-02-20	28.110	28.450	27.900	28.450	14.105	2,219,504
2025-02-19	27.500	28.160	27.500	28.060	13.911	1,708,341
2025-02-18	28.200	28.380	27.420	27.460	13.614	2,522,520
2025-02-17	27.950	28.260	27.730	28.240	14.001	1,850,828
2025-02-14	28.040	28.330	28.030	28.180	13.971	1,693,636
2025-02-13	28.780	28.870	28.010	28.020	13.891	2,756,998
2025-02-12	28.890	28.900	28.300	28.830	14.293	4,571,308
2025-02-11	28.110	29.920	27.780	29.200	14.477	6,586,384
2025-02-10	27.950	28.080	27.750	28.020	13.891	1,838,877
2025-02-07	28.000	28.170	27.520	27.930	13.847	2,529,380
2025-02-06	27.460	28.010	27.360	28.000	13.882	2,279,636
2025-02-05	27.400	27.650	27.260	27.480	13.624	1,428,546
2025-01-27	27.260	27.660	27.010	27.130	13.450	1,304,968
2025-01-24	27.060	27.290	26.700	27.260	13.515	1,080,940
2025-01-23	27.060	27.570	27.020	27.050	13.411	1,530,564
2025-01-22	27.230	27.230	26.890	26.970	13.371	889,056

← NewerPage 7 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.