Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.730	27.730	26.580	26.820	26.820	3,858,608
2026-04-22	25.090	28.260	24.740	27.900	27.900	8,259,486
2026-04-21	25.000	25.720	24.910	25.090	25.090	1,873,672
2026-04-20	25.870	26.080	25.380	25.600	25.600	2,858,577
2026-04-17	25.900	26.200	25.470	26.080	26.080	2,616,648
2026-04-16	25.950	26.210	25.450	26.140	26.140	2,811,527
2026-04-15	25.430	26.230	25.320	25.860	25.860	3,381,850
2026-04-14	25.380	25.650	25.080	25.570	25.570	2,660,036
2026-04-13	24.800	25.400	24.780	25.200	25.200	2,424,566
2026-04-10	25.150	25.550	24.800	25.010	25.010	3,001,696
2026-04-09	25.500	25.650	24.720	24.750	24.750	3,575,351
2026-04-08	25.280	25.950	25.280	25.850	25.850	5,292,774
2026-04-07	24.890	25.580	24.410	24.710	24.710	5,216,826
2026-04-03	26.240	27.080	24.880	25.020	25.020	6,311,435
2026-04-02	27.040	27.550	25.700	25.850	25.850	8,120,190
2026-04-01	29.100	29.890	26.060	27.320	27.320	12,137,071
2026-03-31	27.110	31.580	26.370	30.600	30.600	14,300,189
2026-03-30	26.470	27.790	25.010	26.320	26.320	7,579,012
2026-03-27	23.040	23.830	23.040	23.770	23.770	1,093,845
2026-03-26	24.150	24.270	23.180	23.330	23.330	1,250,320
2026-03-25	23.860	24.280	23.750	24.040	24.040	1,766,363
2026-03-24	23.030	23.550	22.610	23.550	23.550	1,657,767
2026-03-23	24.350	25.000	22.360	22.790	22.790	3,169,603
2026-03-20	26.290	26.460	24.810	24.830	24.830	2,460,116
2026-03-19	26.460	26.850	26.050	26.280	26.280	1,545,822
2026-03-18	26.310	26.850	26.010	26.790	26.790	1,581,215
2026-03-17	27.200	27.280	26.200	26.300	26.300	1,502,134
2026-03-16	26.810	27.180	26.660	26.950	26.950	1,564,255
2026-03-13	27.440	27.880	27.000	27.080	27.080	1,343,861
2026-03-12	28.050	28.360	27.360	27.540	27.540	1,378,779
2026-03-11	28.850	29.130	28.060	28.080	28.080	1,432,340
2026-03-10	27.960	28.800	27.960	28.650	28.650	1,500,544
2026-03-09	27.740	28.480	27.000	27.710	27.710	1,804,295
2026-03-06	27.370	28.090	27.300	28.010	28.010	1,260,959
2026-03-05	27.760	28.090	27.250	27.390	27.390	1,514,796
2026-03-04	27.370	28.260	27.200	27.220	27.220	2,069,526
2026-03-03	29.200	29.350	27.580	27.980	27.980	2,328,541
2026-03-02	30.250	30.920	28.880	29.140	29.140	2,826,466
2026-02-27	29.800	29.920	29.520	29.640	29.640	1,416,030
2026-02-26	30.350	30.470	29.590	29.860	29.860	1,952,958
2026-02-25	30.150	30.180	29.670	30.040	30.040	2,240,998
2026-02-24	30.970	31.500	29.820	29.930	29.930	3,932,523
2026-02-13	29.440	30.910	29.110	30.400	30.400	3,688,285
2026-02-12	28.390	29.800	28.380	29.440	29.440	3,203,322
2026-02-11	29.090	29.100	28.500	28.610	28.610	1,803,152
2026-02-10	28.870	29.480	28.790	29.110	29.110	2,097,896
2026-02-09	28.770	28.950	28.010	28.700	28.700	3,252,726
2026-02-06	27.170	29.330	26.620	28.250	28.250	5,904,933
2026-02-05	26.710	27.470	26.380	27.330	27.330	2,093,110
2026-02-04	26.770	26.800	26.340	26.510	26.510	1,237,816
2026-02-03	26.200	26.780	26.070	26.680	26.680	1,557,091
2026-02-02	27.000	27.370	26.020	26.120	26.120	2,291,968
2026-01-30	26.900	27.640	26.560	26.980	26.980	1,921,559
2026-01-29	27.260	27.840	26.860	27.220	27.220	1,789,887
2026-01-28	27.980	28.120	27.400	27.400	27.400	1,571,611
2026-01-27	27.880	28.080	27.030	28.010	28.010	2,067,155
2026-01-26	28.630	28.640	27.510	27.710	27.710	2,369,377
2026-01-23	27.930	28.790	27.890	28.630	28.630	1,809,318
2026-01-22	28.300	28.650	27.910	28.030	28.030	1,256,736
2026-01-21	27.250	28.300	27.190	28.230	28.230	1,804,137

← NewerPage 3 of 5 · 244 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.