Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.690	16.100	14.850	15.890	15.890	2,030,209
2026-07-20	16.590	17.110	15.460	15.830	15.830	2,245,933
2026-07-17	17.080	17.680	16.320	16.420	16.420	1,998,923
2026-07-16	16.990	17.680	16.910	17.360	17.360	1,361,112
2026-07-15	17.140	17.310	16.600	17.130	17.130	1,505,665
2026-07-14	16.580	17.000	16.110	16.940	16.940	1,501,001
2026-07-13	17.760	17.770	16.580	16.580	16.580	1,817,826
2026-07-10	17.020	17.820	16.750	17.660	17.660	1,900,099
2026-07-09	17.420	17.450	16.710	17.040	17.040	1,529,697
2026-07-08	17.640	17.850	17.140	17.390	17.390	1,543,992
2026-07-07	18.500	18.760	17.540	17.640	17.640	2,034,889
2026-07-06	18.470	18.940	18.200	18.420	18.420	2,468,917
2026-07-03	17.950	18.650	17.800	18.490	18.490	2,221,664
2026-07-02	18.170	18.660	17.730	17.900	17.900	2,256,445
2026-07-01	17.410	18.260	17.410	18.080	18.080	2,142,526
2026-06-30	18.130	18.180	17.460	17.770	17.770	1,347,257
2026-06-29	17.940	17.950	17.040	17.720	17.720	1,835,493
2026-06-26	18.220	18.290	17.610	17.830	17.830	1,646,258
2026-06-25	18.950	18.950	18.040	18.460	18.460	1,784,653
2026-06-24	19.720	20.010	18.700	18.950	18.950	2,233,033
2026-06-23	19.000	20.560	19.000	19.980	19.980	3,167,300
2026-06-22	19.630	19.720	18.400	19.150	19.150	2,967,347
2026-06-18	20.440	20.470	19.420	19.600	19.600	1,771,018
2026-06-17	19.950	20.600	19.600	20.080	20.080	1,872,782
2026-06-16	20.120	20.210	19.750	19.820	19.820	1,395,401
2026-06-15	19.940	20.480	19.860	20.170	20.170	1,434,213
2026-06-12	19.880	20.090	19.460	19.800	19.800	1,330,331
2026-06-11	19.470	19.740	18.950	19.350	19.350	1,512,072
2026-06-10	20.120	20.280	19.330	19.740	19.740	1,641,790
2026-06-09	20.280	20.650	20.000	20.140	20.140	1,590,583
2026-06-08	20.680	21.040	19.890	20.240	20.240	1,482,228
2026-06-05	20.580	21.220	20.210	20.960	20.960	1,619,146
2026-06-04	20.990	21.370	20.410	20.560	20.560	1,584,732
2026-06-03	21.430	21.430	20.810	21.250	21.250	1,861,711
2026-06-02	21.550	21.810	21.110	21.540	21.440	1,760,358
2026-06-01	20.880	21.690	20.520	21.540	21.440	1,968,071
2026-05-29	21.580	21.890	20.890	21.040	20.942	2,029,232
2026-05-28	21.270	21.980	21.120	21.580	21.480	1,315,755
2026-05-27	22.240	22.460	21.440	21.740	21.740	2,145,458
2026-05-26	22.950	22.950	21.910	22.250	22.250	2,102,667
2026-05-25	23.600	23.890	22.780	23.040	23.040	2,120,023
2026-05-22	23.430	23.800	22.820	23.650	23.650	2,069,024
2026-05-21	24.000	25.000	23.180	23.320	23.320	2,894,674
2026-05-20	24.540	24.900	23.780	23.960	23.960	3,210,228
2026-05-19	24.520	25.230	24.390	24.700	24.700	2,358,680
2026-05-18	24.440	24.750	23.750	24.610	24.610	2,994,477
2026-05-15	24.340	24.530	23.520	23.800	23.800	2,639,994
2026-05-14	24.770	24.980	24.060	24.340	24.340	2,697,081
2026-05-13	24.880	24.880	24.230	24.690	24.690	2,594,482
2026-05-12	24.510	25.970	24.300	24.720	24.720	4,744,924
2026-05-11	24.960	25.650	24.380	24.730	24.730	3,342,420
2026-05-08	24.160	24.860	24.000	24.850	24.850	2,717,599
2026-05-07	25.200	25.310	24.100	24.190	24.190	4,207,201
2026-05-06	25.580	25.860	24.900	25.200	25.200	3,038,886
2026-04-30	24.700	25.200	24.550	25.010	25.010	2,503,245
2026-04-29	24.970	25.200	23.760	24.740	24.740	4,966,383
2026-04-28	27.040	27.680	26.420	26.730	26.730	2,540,229
2026-04-27	26.780	27.660	26.150	27.280	27.280	3,352,472
2026-04-24	26.730	26.980	26.160	26.750	26.750	2,473,829
2026-04-23	27.730	27.730	26.580	26.820	26.820	3,858,608

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-28	0.3500 CNY
2020-05-19	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.