Hootech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 27.360 | 27.450 | 26.810 | 27.230 | 13.500 | 1,052,520 |
| 2025-01-20 | 27.400 | 27.420 | 27.050 | 27.330 | 13.549 | 1,198,904 |
| 2025-01-17 | 27.240 | 27.300 | 26.920 | 27.250 | 13.510 | 1,070,356 |
| 2025-01-16 | 27.120 | 27.290 | 26.910 | 27.260 | 13.515 | 1,788,304 |
| 2025-01-15 | 26.990 | 27.230 | 26.720 | 26.890 | 13.331 | 1,199,716 |
| 2025-01-14 | 26.250 | 27.050 | 26.010 | 27.050 | 13.411 | 2,093,084 |
| 2025-01-13 | 25.980 | 26.350 | 25.330 | 26.140 | 12.959 | 1,173,228 |
| 2025-01-10 | 26.590 | 26.960 | 26.020 | 26.030 | 12.905 | 1,423,156 |
| 2025-01-09 | 26.330 | 26.670 | 26.120 | 26.590 | 13.182 | 1,038,996 |
| 2025-01-08 | 26.900 | 26.980 | 25.630 | 26.330 | 13.054 | 1,775,564 |
| 2025-01-07 | 26.080 | 26.780 | 25.950 | 26.780 | 13.277 | 1,613,668 |
| 2025-01-06 | 25.850 | 26.560 | 25.120 | 26.080 | 12.930 | 1,810,032 |
| 2025-01-03 | 27.030 | 27.130 | 25.900 | 25.910 | 12.845 | 2,396,688 |
| 2025-01-02 | 27.400 | 27.960 | 26.520 | 26.770 | 13.272 | 2,258,116 |
| 2024-12-31 | 28.040 | 28.310 | 27.210 | 27.400 | 13.584 | 2,534,476 |
| 2024-12-30 | 27.910 | 28.440 | 27.370 | 28.110 | 13.936 | 2,113,230 |
| 2024-12-27 | 28.100 | 28.710 | 28.080 | 28.190 | 13.976 | 2,333,772 |
| 2024-12-26 | 27.920 | 28.340 | 27.820 | 28.080 | 13.921 | 2,713,361 |
| 2024-12-25 | 29.170 | 29.170 | 27.500 | 27.910 | 13.837 | 4,865,112 |
| 2024-12-24 | 29.200 | 29.640 | 28.610 | 29.170 | 14.462 | 4,054,652 |
| 2024-12-23 | 31.130 | 31.440 | 29.110 | 29.200 | 14.477 | 8,083,933 |
| 2024-12-20 | 30.500 | 31.800 | 30.300 | 31.450 | 15.592 | 11,336,516 |
| 2024-12-19 | 31.800 | 33.770 | 31.120 | 31.230 | 15.483 | 17,383,053 |
| 2024-12-18 | 29.270 | 29.520 | 28.800 | 29.110 | 14.432 | 2,264,388 |
| 2024-12-17 | 30.230 | 30.890 | 29.290 | 29.350 | 14.551 | 3,044,076 |
| 2024-12-16 | 30.290 | 30.480 | 29.950 | 30.210 | 14.977 | 2,291,240 |
| 2024-12-13 | 30.630 | 30.780 | 30.000 | 30.310 | 15.027 | 3,599,932 |
| 2024-12-12 | 30.000 | 31.050 | 29.860 | 30.810 | 15.275 | 5,893,328 |
| 2024-12-11 | 29.800 | 30.360 | 29.770 | 30.000 | 14.873 | 2,592,884 |
| 2024-12-10 | 30.580 | 30.860 | 29.960 | 30.050 | 14.898 | 4,798,042 |
| 2024-12-09 | 29.200 | 30.830 | 29.200 | 29.970 | 14.858 | 4,900,356 |
| 2024-12-06 | 29.080 | 29.260 | 28.610 | 29.160 | 14.457 | 2,163,448 |
| 2024-12-05 | 28.670 | 29.220 | 28.620 | 29.060 | 14.407 | 1,969,996 |
| 2024-12-04 | 29.700 | 29.700 | 28.690 | 28.900 | 14.328 | 3,994,088 |
| 2024-12-03 | 29.280 | 30.090 | 28.920 | 29.840 | 14.794 | 5,923,678 |
| 2024-12-02 | 28.960 | 29.380 | 28.810 | 29.210 | 14.481 | 3,599,148 |
| 2024-11-29 | 28.260 | 29.070 | 28.010 | 28.900 | 14.328 | 2,617,962 |
| 2024-11-28 | 28.570 | 28.980 | 28.400 | 28.510 | 14.134 | 2,090,340 |
| 2024-11-27 | 28.600 | 28.720 | 27.270 | 28.550 | 14.154 | 3,170,707 |
| 2024-11-26 | 28.840 | 29.090 | 28.360 | 28.550 | 14.154 | 2,595,241 |
| 2024-11-25 | 28.600 | 29.000 | 28.190 | 28.870 | 14.313 | 2,868,269 |
| 2024-11-22 | 29.570 | 29.570 | 28.080 | 28.100 | 13.931 | 3,371,004 |
| 2024-11-21 | 29.710 | 30.150 | 29.100 | 29.640 | 14.695 | 2,673,832 |
| 2024-11-20 | 29.490 | 29.890 | 29.390 | 29.710 | 14.729 | 2,999,201 |
| 2024-11-19 | 29.290 | 29.470 | 28.600 | 29.470 | 14.610 | 3,187,397 |
| 2024-11-18 | 30.040 | 30.280 | 28.600 | 28.930 | 14.343 | 4,633,832 |
| 2024-11-15 | 31.540 | 32.340 | 30.050 | 30.060 | 14.903 | 6,722,604 |
| 2024-11-14 | 31.690 | 32.960 | 31.510 | 31.810 | 15.770 | 6,655,376 |
| 2024-11-13 | 31.440 | 32.850 | 31.300 | 32.090 | 15.909 | 4,637,752 |
| 2024-11-12 | 32.370 | 33.100 | 31.310 | 31.760 | 15.746 | 6,338,052 |
| 2024-11-11 | 31.800 | 32.560 | 31.200 | 32.490 | 16.108 | 6,829,337 |
| 2024-11-08 | 32.970 | 33.340 | 31.850 | 31.960 | 15.845 | 8,726,978 |
| 2024-11-07 | 31.180 | 33.500 | 30.670 | 32.700 | 16.212 | 11,003,724 |
| 2024-11-06 | 31.700 | 32.220 | 30.900 | 31.750 | 15.741 | 10,006,013 |
| 2024-11-05 | 30.200 | 32.480 | 29.730 | 32.080 | 15.904 | 13,468,316 |
| 2024-11-04 | 31.500 | 31.700 | 30.010 | 31.300 | 15.518 | 10,499,878 |
| 2024-11-01 | 29.530 | 33.810 | 29.130 | 32.100 | 15.914 | 17,596,854 |
| 2024-10-31 | 29.350 | 29.790 | 29.020 | 29.540 | 14.645 | 3,837,680 |
| 2024-10-30 | 29.600 | 29.890 | 28.960 | 29.370 | 14.561 | 3,590,747 |
| 2024-10-29 | 30.500 | 30.640 | 29.440 | 29.790 | 14.769 | 4,861,780 |
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.