Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.040 | 4.240 | 4.010 | 4.190 | 4.190 | 15,639,500 |
| 2024-07-26 | 3.980 | 4.070 | 3.940 | 4.050 | 4.050 | 9,632,400 |
| 2024-07-25 | 3.900 | 4.000 | 3.770 | 3.930 | 3.930 | 10,067,500 |
| 2024-07-24 | 3.970 | 4.030 | 3.870 | 3.870 | 3.870 | 10,889,780 |
| 2024-07-23 | 4.020 | 4.080 | 3.920 | 3.940 | 3.940 | 11,882,277 |
| 2024-07-22 | 4.150 | 4.270 | 3.960 | 4.030 | 4.030 | 18,134,296 |
| 2024-07-19 | 3.750 | 3.870 | 3.740 | 3.830 | 3.830 | 6,051,043 |
| 2024-07-18 | 3.860 | 3.860 | 3.680 | 3.790 | 3.790 | 10,134,500 |
| 2024-07-17 | 4.000 | 4.020 | 3.870 | 3.890 | 3.890 | 7,330,300 |
| 2024-07-16 | 4.040 | 4.060 | 3.950 | 4.030 | 4.030 | 4,987,400 |
| 2024-07-15 | 4.180 | 4.190 | 4.010 | 4.030 | 4.030 | 4,967,700 |
| 2024-07-12 | 4.190 | 4.210 | 4.130 | 4.160 | 4.160 | 5,570,000 |
| 2024-07-11 | 4.070 | 4.190 | 4.050 | 4.190 | 4.190 | 8,982,900 |
| 2024-07-10 | 4.050 | 4.050 | 3.940 | 3.980 | 3.980 | 5,940,400 |
| 2024-07-09 | 3.910 | 4.090 | 3.820 | 4.060 | 4.060 | 8,543,160 |
| 2024-07-08 | 4.080 | 4.090 | 3.920 | 3.950 | 3.950 | 6,540,200 |
| 2024-07-05 | 4.020 | 4.120 | 3.940 | 4.090 | 4.090 | 5,675,063 |
| 2024-07-04 | 4.160 | 4.200 | 4.020 | 4.040 | 4.040 | 7,180,100 |
| 2024-07-03 | 4.160 | 4.240 | 4.120 | 4.180 | 4.180 | 6,494,200 |
| 2024-07-02 | 4.060 | 4.200 | 4.050 | 4.170 | 4.170 | 7,853,403 |
| 2024-07-01 | 4.180 | 4.180 | 4.010 | 4.080 | 4.080 | 8,319,400 |
| 2024-06-28 | 4.070 | 4.250 | 4.030 | 4.170 | 4.170 | 9,304,400 |
| 2024-06-27 | 4.160 | 4.220 | 4.070 | 4.080 | 4.080 | 8,135,980 |
| 2024-06-26 | 3.910 | 4.170 | 3.810 | 4.150 | 4.150 | 10,210,005 |
| 2024-06-25 | 3.980 | 4.080 | 3.900 | 3.950 | 3.950 | 6,759,700 |
| 2024-06-24 | 4.150 | 4.210 | 3.960 | 3.990 | 3.990 | 9,069,080 |
| 2024-06-21 | 4.210 | 4.250 | 4.120 | 4.210 | 4.210 | 6,668,200 |
| 2024-06-20 | 4.320 | 4.390 | 4.220 | 4.230 | 4.230 | 7,160,400 |
| 2024-06-19 | 4.350 | 4.420 | 4.250 | 4.350 | 4.350 | 6,592,200 |
| 2024-06-18 | 4.180 | 4.340 | 4.140 | 4.320 | 4.320 | 7,546,600 |
| 2024-06-17 | 4.170 | 4.220 | 4.150 | 4.170 | 4.170 | 5,919,920 |
| 2024-06-14 | 4.200 | 4.220 | 4.120 | 4.190 | 4.190 | 6,410,899 |
| 2024-06-13 | 4.140 | 4.240 | 4.140 | 4.210 | 4.210 | 8,113,502 |
| 2024-06-12 | 4.100 | 4.190 | 4.050 | 4.180 | 4.180 | 8,302,600 |
| 2024-06-11 | 4.130 | 4.160 | 3.880 | 4.080 | 4.080 | 10,612,900 |
| 2024-06-07 | 3.960 | 4.090 | 3.920 | 4.080 | 4.080 | 15,116,100 |
| 2024-06-06 | 4.160 | 4.220 | 3.760 | 3.840 | 3.840 | 17,430,900 |
| 2024-06-05 | 4.200 | 4.320 | 4.150 | 4.170 | 4.170 | 8,951,000 |
| 2024-06-04 | 4.540 | 4.560 | 4.200 | 4.280 | 4.280 | 14,085,199 |
| 2024-06-03 | 4.740 | 4.800 | 4.550 | 4.590 | 4.590 | 8,692,505 |
| 2024-05-31 | 4.620 | 4.790 | 4.620 | 4.760 | 4.760 | 5,849,799 |
| 2024-05-30 | 4.610 | 4.660 | 4.560 | 4.620 | 4.620 | 4,690,000 |
| 2024-05-29 | 4.600 | 4.690 | 4.590 | 4.650 | 4.650 | 5,496,900 |
| 2024-05-28 | 4.660 | 4.670 | 4.560 | 4.600 | 4.600 | 5,005,000 |
| 2024-05-27 | 4.660 | 4.700 | 4.510 | 4.650 | 4.650 | 6,263,100 |
| 2024-05-24 | 4.680 | 4.740 | 4.630 | 4.660 | 4.660 | 5,685,200 |
| 2024-05-23 | 4.790 | 4.790 | 4.650 | 4.690 | 4.690 | 6,517,780 |
| 2024-05-22 | 4.770 | 4.840 | 4.720 | 4.820 | 4.820 | 7,271,200 |
| 2024-05-21 | 4.840 | 4.840 | 4.730 | 4.790 | 4.790 | 5,716,500 |
| 2024-05-20 | 4.890 | 4.900 | 4.800 | 4.840 | 4.840 | 6,755,200 |
| 2024-05-17 | 4.780 | 4.890 | 4.730 | 4.860 | 4.860 | 7,751,140 |
| 2024-05-16 | 4.700 | 4.810 | 4.700 | 4.790 | 4.790 | 8,753,100 |
| 2024-05-15 | 4.730 | 4.760 | 4.650 | 4.680 | 4.680 | 6,072,000 |
| 2024-05-14 | 4.720 | 4.830 | 4.660 | 4.700 | 4.700 | 9,232,600 |
| 2024-05-13 | 4.810 | 4.810 | 4.630 | 4.670 | 4.670 | 6,023,300 |
| 2024-05-10 | 4.920 | 4.950 | 4.820 | 4.850 | 4.850 | 6,741,260 |
| 2024-05-09 | 4.830 | 4.970 | 4.800 | 4.920 | 4.920 | 6,588,702 |
| 2024-05-08 | 4.900 | 4.900 | 4.790 | 4.810 | 4.810 | 8,298,300 |
| 2024-05-07 | 4.860 | 4.940 | 4.810 | 4.900 | 4.900 | 8,745,059 |
| 2024-05-06 | 4.910 | 5.030 | 4.830 | 4.930 | 4.930 | 12,529,760 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.