Hangzhou Hopechart Iot Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.620	18.780	18.340	18.400	18.400	967,516
2026-10-20	17.940	18.580	17.480	18.500	18.500	1,455,860
2026-10-19	18.110	18.320	17.130	17.880	17.880	1,363,898
2026-10-16	17.970	18.580	17.950	18.050	18.050	1,338,271
2026-10-15	18.430	18.440	17.760	17.840	17.840	1,514,632
2026-10-14	19.110	19.280	18.420	18.510	18.510	1,148,745
2026-10-13	19.080	19.380	18.300	19.110	19.110	1,547,121
2026-10-12	19.860	19.860	19.110	19.230	19.230	1,096,013
2026-10-09	19.630	19.930	18.750	19.870	19.870	1,882,875
2026-10-08	19.610	20.380	19.360	19.500	19.500	2,090,815
2026-09-30	19.950	20.010	19.450	19.480	19.480	1,066,691
2026-09-29	19.660	19.940	19.460	19.770	19.770	1,183,280
2026-09-28	20.020	20.120	19.320	19.620	19.620	1,776,421
2026-09-24	19.850	20.280	19.620	19.900	19.900	2,026,543
2026-09-23	19.660	20.180	19.300	19.950	19.950	2,652,134
2026-09-22	18.170	20.100	18.170	19.650	19.650	3,153,353
2026-09-21	17.900	18.250	17.870	18.200	18.200	986,202
2026-09-18	17.790	18.130	17.760	17.990	17.990	1,062,349
2026-09-17	17.660	17.840	17.370	17.700	17.700	962,352
2026-09-16	17.320	17.780	17.140	17.570	17.570	980,723
2026-09-15	17.930	18.150	17.260	17.340	17.340	1,024,903
2026-09-14	17.630	18.160	17.380	17.950	17.950	1,111,368
2026-09-11	17.910	18.060	17.210	17.530	17.530	1,460,398
2026-09-10	18.430	18.560	18.030	18.150	18.150	925,445
2026-09-09	18.840	19.000	18.420	18.470	18.470	932,097
2026-09-08	18.910	19.110	18.750	18.970	18.970	1,215,672
2026-09-07	19.150	19.280	18.790	18.900	18.900	1,353,742
2026-09-04	19.270	19.850	19.020	19.200	19.200	1,665,769
2026-09-03	20.160	20.160	19.180	19.180	19.180	1,742,724
2026-09-02	20.050	20.500	19.560	19.850	19.850	2,805,091
2026-09-01	19.090	20.480	18.820	20.050	20.050	3,326,908
2026-08-31	18.400	19.270	18.000	19.220	19.220	1,557,477
2026-08-28	18.840	18.980	18.530	18.700	18.700	1,147,203
2026-08-27	18.790	19.090	18.550	18.930	18.930	885,901
2026-08-26	18.850	18.930	18.520	18.800	18.800	926,912
2026-08-25	18.080	19.000	17.880	18.880	18.880	1,078,518
2026-08-24	18.530	18.730	17.910	18.190	18.190	1,029,913
2026-08-21	18.180	18.660	17.960	18.530	18.530	1,326,541
2026-08-20	17.900	18.780	17.900	18.470	18.470	1,477,549
2026-08-19	18.470	18.470	17.730	17.860	17.860	1,110,701
2026-08-18	18.630	18.650	18.040	18.500	18.500	1,075,289
2026-08-17	18.630	18.820	18.180	18.540	18.540	957,510
2026-08-14	18.340	18.690	18.030	18.340	18.340	1,085,291
2026-08-13	18.770	18.930	18.260	18.320	18.320	1,158,404
2026-08-12	18.230	18.880	18.200	18.760	18.760	1,487,709
2026-08-11	18.500	18.750	18.120	18.310	18.310	1,688,951
2026-08-10	18.150	18.580	17.860	18.390	18.390	1,458,298
2026-08-07	18.290	18.310	17.640	18.190	18.190	1,868,226
2026-08-06	18.380	18.680	17.900	18.210	18.210	2,053,983
2026-08-05	18.120	18.780	18.020	18.290	18.290	2,346,297
2026-08-04	17.440	18.110	17.440	17.880	17.880	1,620,091
2026-08-03	16.660	17.490	16.560	17.420	17.420	2,148,545
2026-07-31	16.190	16.890	16.190	16.550	16.550	1,508,078
2026-07-30	16.450	16.840	15.900	16.060	16.060	1,446,697
2026-07-29	16.170	16.550	16.000	16.410	16.410	1,585,585
2026-07-28	16.080	16.350	15.970	16.100	16.100	1,064,854
2026-07-27	15.440	16.170	15.190	16.120	16.120	1,392,258
2026-07-24	15.700	15.970	15.280	15.440	15.440	1,242,424
2026-07-23	15.400	15.850	15.310	15.780	15.780	1,010,143
2026-07-22	15.780	16.050	15.360	15.410	15.410	1,634,094

Page 1 of 1 · 60 trading days

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.