Hootech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30.150 | 30.860 | 30.050 | 30.440 | 15.091 | 5,418,714 |
| 2024-10-25 | 29.720 | 30.560 | 29.210 | 30.240 | 14.992 | 5,894,798 |
| 2024-10-24 | 30.600 | 30.600 | 29.390 | 29.630 | 14.690 | 7,809,670 |
| 2024-10-23 | 31.680 | 32.290 | 31.480 | 31.850 | 15.790 | 4,207,336 |
| 2024-10-22 | 31.580 | 32.300 | 31.160 | 31.830 | 15.780 | 4,644,994 |
| 2024-10-21 | 31.630 | 32.520 | 31.250 | 31.560 | 15.646 | 6,888,224 |
| 2024-10-18 | 29.020 | 32.100 | 29.020 | 31.270 | 15.503 | 5,576,004 |
| 2024-10-17 | 30.350 | 30.350 | 29.530 | 29.720 | 14.734 | 2,953,328 |
| 2024-10-16 | 29.500 | 30.390 | 29.360 | 29.670 | 14.710 | 3,357,480 |
| 2024-10-15 | 30.490 | 30.890 | 29.800 | 29.800 | 14.774 | 3,542,190 |
| 2024-10-14 | 29.120 | 30.740 | 29.120 | 30.650 | 15.195 | 4,429,725 |
| 2024-10-11 | 30.500 | 31.080 | 28.610 | 29.030 | 14.392 | 4,894,982 |
| 2024-10-10 | 30.600 | 31.700 | 30.000 | 30.490 | 15.116 | 4,729,154 |
| 2024-10-09 | 33.800 | 33.990 | 30.020 | 30.140 | 14.943 | 7,428,329 |
| 2024-10-08 | 36.900 | 36.900 | 31.880 | 35.240 | 17.471 | 10,983,353 |
| 2024-09-30 | 28.210 | 31.200 | 27.440 | 30.820 | 15.280 | 9,816,973 |
| 2024-09-27 | 26.090 | 27.660 | 25.850 | 27.100 | 13.435 | 6,751,012 |
| 2024-09-26 | 25.260 | 25.710 | 24.890 | 25.660 | 12.721 | 4,331,796 |
| 2024-09-25 | 25.560 | 26.000 | 25.150 | 25.250 | 12.518 | 4,772,511 |
| 2024-09-24 | 25.000 | 25.630 | 24.770 | 25.350 | 12.568 | 4,191,857 |
| 2024-09-23 | 24.970 | 25.140 | 24.410 | 24.830 | 12.310 | 2,274,597 |
| 2024-09-20 | 24.900 | 25.100 | 24.610 | 25.010 | 12.399 | 2,076,541 |
| 2024-09-19 | 24.230 | 24.900 | 24.090 | 24.800 | 12.295 | 2,234,596 |
| 2024-09-18 | 24.280 | 24.650 | 23.760 | 24.230 | 12.012 | 1,807,316 |
| 2024-09-13 | 24.940 | 25.080 | 24.280 | 24.280 | 12.037 | 1,908,060 |
| 2024-09-12 | 24.880 | 25.130 | 24.530 | 24.560 | 12.176 | 2,160,116 |
| 2024-09-11 | 24.470 | 25.100 | 24.470 | 24.880 | 12.335 | 2,518,400 |
| 2024-09-10 | 24.300 | 24.690 | 24.210 | 24.600 | 12.196 | 2,133,852 |
| 2024-09-09 | 23.700 | 24.220 | 23.580 | 24.160 | 11.978 | 1,721,076 |
| 2024-09-06 | 24.710 | 24.740 | 23.900 | 24.030 | 11.913 | 2,191,476 |
| 2024-09-05 | 24.290 | 24.710 | 24.090 | 24.710 | 12.250 | 3,471,944 |
| 2024-09-04 | 24.070 | 24.720 | 23.850 | 24.400 | 12.097 | 3,206,071 |
| 2024-09-03 | 24.120 | 24.400 | 23.850 | 24.250 | 12.022 | 3,238,116 |
| 2024-09-02 | 24.120 | 24.580 | 23.850 | 24.190 | 11.993 | 4,780,244 |
| 2024-08-30 | 23.820 | 24.610 | 23.750 | 24.120 | 11.958 | 6,329,820 |
| 2024-08-29 | 24.050 | 24.300 | 23.520 | 24.100 | 11.948 | 6,718,292 |
| 2024-08-28 | 24.450 | 26.280 | 23.890 | 24.600 | 12.196 | 9,647,909 |
| 2024-08-27 | 23.880 | 24.880 | 23.430 | 23.430 | 11.616 | 8,828,629 |
| 2024-08-26 | 22.350 | 22.370 | 21.570 | 22.180 | 10.996 | 1,141,700 |
| 2024-08-23 | 21.570 | 22.380 | 21.450 | 21.760 | 10.788 | 1,056,636 |
| 2024-08-22 | 22.550 | 22.670 | 22.000 | 22.050 | 10.932 | 1,118,768 |
| 2024-08-21 | 22.010 | 22.680 | 22.000 | 22.540 | 11.175 | 1,485,881 |
| 2024-08-20 | 22.750 | 22.990 | 22.090 | 22.150 | 10.981 | 2,682,652 |
| 2024-08-19 | 22.600 | 23.150 | 22.600 | 22.870 | 11.338 | 2,053,983 |
| 2024-08-16 | 22.980 | 23.190 | 22.500 | 22.610 | 11.209 | 1,791,937 |
| 2024-08-15 | 22.710 | 22.900 | 22.450 | 22.690 | 11.249 | 1,464,904 |
| 2024-08-14 | 23.190 | 23.190 | 22.620 | 22.700 | 11.254 | 1,297,324 |
| 2024-08-13 | 22.790 | 23.190 | 22.600 | 23.100 | 11.452 | 1,332,016 |
| 2024-08-12 | 22.900 | 23.210 | 22.520 | 22.680 | 11.244 | 2,109,940 |
| 2024-08-09 | 23.390 | 23.880 | 23.020 | 23.020 | 11.413 | 2,887,080 |
| 2024-08-08 | 23.650 | 23.890 | 23.100 | 23.250 | 11.527 | 3,416,379 |
| 2024-08-07 | 23.200 | 24.330 | 23.010 | 24.050 | 11.923 | 5,106,958 |
| 2024-08-06 | 23.300 | 23.980 | 23.010 | 23.580 | 11.690 | 4,943,674 |
| 2024-08-05 | 22.800 | 24.900 | 22.500 | 23.680 | 11.740 | 6,658,300 |
| 2024-08-02 | 23.090 | 23.270 | 22.800 | 22.920 | 11.363 | 1,708,728 |
| 2024-08-01 | 23.500 | 23.690 | 23.130 | 23.300 | 11.551 | 2,646,196 |
| 2024-07-31 | 22.950 | 23.470 | 22.690 | 23.460 | 11.631 | 3,192,324 |
| 2024-07-30 | 22.630 | 23.230 | 22.610 | 22.800 | 11.304 | 2,744,201 |
| 2024-07-29 | 22.490 | 23.060 | 22.040 | 22.930 | 11.368 | 4,048,368 |
| 2024-07-26 | 23.500 | 23.920 | 22.610 | 22.850 | 11.328 | 5,054,430 |
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.