Hootech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.510	17.800	17.500	17.580	17.580	1,796,190
2026-10-20	17.510	17.640	17.020	17.580	17.580	2,396,349
2026-10-19	16.970	17.380	16.870	17.250	17.250	2,656,620
2026-10-16	17.510	17.700	17.100	17.250	17.250	3,186,220
2026-10-15	17.550	17.550	17.130	17.170	17.170	3,595,674
2026-10-14	18.180	18.190	17.740	17.790	17.790	2,975,312
2026-10-13	18.010	18.380	17.570	18.190	18.190	3,816,481
2026-10-12	18.700	18.740	18.130	18.150	18.150	4,327,661
2026-10-09	19.280	19.460	18.050	18.730	18.730	8,489,357
2026-10-08	18.600	19.900	18.580	19.480	19.480	6,469,392
2026-09-30	18.790	18.790	18.500	18.600	18.600	1,524,080
2026-09-29	18.400	18.770	18.400	18.610	18.610	1,923,022
2026-09-28	18.760	18.930	18.290	18.430	18.430	4,368,453
2026-09-24	19.230	19.400	18.850	18.860	18.860	2,638,784
2026-09-23	19.670	19.830	19.410	19.490	19.490	2,388,260
2026-09-22	19.810	19.980	19.650	19.700	19.700	2,676,662
2026-09-21	19.510	19.880	19.500	19.800	19.800	2,756,458
2026-09-18	19.350	19.560	19.340	19.510	19.510	2,725,593
2026-09-17	19.350	19.640	19.010	19.170	19.170	3,049,707
2026-09-16	19.020	19.670	19.020	19.580	19.580	3,708,257
2026-09-15	19.300	19.480	19.060	19.100	19.100	3,304,080
2026-09-14	19.130	19.370	18.980	19.240	19.240	2,877,043
2026-09-11	19.570	19.570	18.850	19.230	19.230	5,268,229
2026-09-10	20.390	20.420	19.900	20.000	20.000	3,513,604
2026-09-09	20.160	20.600	20.050	20.470	20.470	5,322,061
2026-09-08	20.210	20.480	20.050	20.160	20.160	3,727,579
2026-09-07	20.550	20.650	20.130	20.170	20.170	4,894,162
2026-09-04	20.980	21.450	20.600	20.760	20.760	6,475,080
2026-09-03	20.630	20.800	20.450	20.690	20.690	5,087,388
2026-09-02	20.500	20.500	19.570	20.330	20.330	7,512,159
2026-09-01	21.070	21.120	20.660	20.830	20.830	4,719,320
2026-08-31	20.880	21.100	20.500	21.070	21.070	6,784,953
2026-08-28	21.310	21.660	20.960	21.540	21.540	7,846,908
2026-08-27	20.550	21.480	20.550	21.410	21.410	9,182,243
2026-08-26	20.570	21.570	20.570	21.040	21.040	10,023,536
2026-08-25	21.480	21.600	20.290	20.760	20.760	12,700,789
2026-08-24	21.570	22.560	21.010	21.800	21.800	15,847,902
2026-08-21	21.580	21.710	21.170	21.480	21.480	9,966,794
2026-08-20	21.910	22.250	20.920	21.130	21.130	9,237,685
2026-08-19	21.490	22.100	21.200	21.200	21.200	9,220,736
2026-08-18	23.240	23.320	22.090	22.250	22.250	14,001,437
2026-08-17	22.280	23.840	22.180	23.590	23.590	20,892,431
2026-08-14	21.490	21.920	21.160	21.850	21.850	8,220,685
2026-08-13	22.880	23.100	21.550	21.550	21.550	11,753,027
2026-08-12	21.400	22.550	21.400	22.380	22.380	13,772,952
2026-08-11	22.160	22.260	21.500	21.520	21.520	14,870,261
2026-08-10	22.770	23.030	22.060	22.370	22.370	21,018,348
2026-08-07	21.820	22.900	21.450	22.820	22.820	25,873,893
2026-08-06	21.700	23.200	21.380	22.440	22.440	33,882,358
2026-08-05	18.800	21.490	18.680	21.490	21.490	27,091,865
2026-08-04	17.880	18.100	17.750	17.910	17.910	4,766,376
2026-08-03	17.340	17.890	17.250	17.870	17.870	4,386,072
2026-07-31	17.090	17.500	17.090	17.430	17.430	5,274,374
2026-07-30	17.230	17.340	16.700	16.760	16.760	3,889,142
2026-07-29	16.820	17.180	16.620	17.150	17.150	3,846,936
2026-07-28	16.730	16.980	16.600	16.830	16.830	2,826,828
2026-07-27	16.700	17.050	16.570	17.040	17.040	3,521,923
2026-07-24	17.020	17.200	16.620	16.620	16.620	5,771,903
2026-07-23	17.300	17.770	17.110	17.750	17.750	6,321,186
2026-07-22	17.300	17.870	17.220	17.390	17.390	7,473,223

Page 1 of 5 · 243 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.