Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.730 | 4.810 | 4.700 | 4.790 | 4.790 | 8,356,600 |
| 2024-04-29 | 4.580 | 4.770 | 4.520 | 4.750 | 4.750 | 10,151,000 |
| 2024-04-26 | 4.470 | 4.610 | 4.410 | 4.580 | 4.580 | 10,713,555 |
| 2024-04-25 | 4.550 | 4.580 | 4.420 | 4.480 | 4.480 | 10,177,800 |
| 2024-04-24 | 4.400 | 4.590 | 4.320 | 4.530 | 4.530 | 9,582,900 |
| 2024-04-23 | 4.200 | 4.400 | 4.170 | 4.350 | 4.350 | 9,882,600 |
| 2024-04-22 | 4.280 | 4.280 | 4.040 | 4.170 | 4.170 | 8,513,900 |
| 2024-04-19 | 4.290 | 4.350 | 4.200 | 4.240 | 4.240 | 9,852,900 |
| 2024-04-18 | 4.340 | 4.400 | 4.150 | 4.290 | 4.290 | 11,217,340 |
| 2024-04-17 | 3.960 | 4.350 | 3.960 | 4.350 | 4.350 | 14,120,800 |
| 2024-04-16 | 4.370 | 4.390 | 3.870 | 3.890 | 3.890 | 19,091,671 |
| 2024-04-15 | 4.980 | 5.000 | 4.410 | 4.510 | 4.510 | 16,174,716 |
| 2024-04-12 | 4.910 | 5.020 | 4.910 | 4.930 | 4.930 | 7,327,005 |
| 2024-04-11 | 4.900 | 5.030 | 4.890 | 4.910 | 4.910 | 6,241,580 |
| 2024-04-10 | 5.020 | 5.120 | 4.890 | 4.920 | 4.920 | 8,692,300 |
| 2024-04-09 | 4.970 | 5.080 | 4.940 | 5.080 | 5.080 | 7,425,780 |
| 2024-04-08 | 5.090 | 5.090 | 4.930 | 4.950 | 4.950 | 7,750,064 |
| 2024-04-03 | 5.160 | 5.190 | 5.030 | 5.090 | 5.090 | 6,507,100 |
| 2024-04-02 | 5.120 | 5.240 | 5.120 | 5.180 | 5.180 | 8,422,993 |
| 2024-04-01 | 5.060 | 5.180 | 5.050 | 5.180 | 5.180 | 8,761,628 |
| 2024-03-29 | 4.960 | 5.050 | 4.900 | 5.050 | 5.050 | 4,763,000 |
| 2024-03-28 | 4.800 | 5.040 | 4.740 | 4.960 | 4.960 | 11,354,527 |
| 2024-03-27 | 4.970 | 4.980 | 4.740 | 4.750 | 4.750 | 9,829,303 |
| 2024-03-26 | 5.000 | 5.080 | 4.880 | 4.970 | 4.970 | 8,956,317 |
| 2024-03-25 | 5.220 | 5.250 | 5.000 | 5.000 | 5.000 | 10,878,771 |
| 2024-03-22 | 5.280 | 5.310 | 5.140 | 5.240 | 5.240 | 12,851,186 |
| 2024-03-21 | 5.300 | 5.350 | 5.220 | 5.310 | 5.310 | 10,325,103 |
| 2024-03-20 | 5.260 | 5.320 | 5.240 | 5.290 | 5.290 | 10,768,060 |
| 2024-03-19 | 5.230 | 5.330 | 5.200 | 5.270 | 5.270 | 13,690,900 |
| 2024-03-18 | 5.110 | 5.230 | 5.070 | 5.230 | 5.230 | 14,138,960 |
| 2024-03-15 | 4.970 | 5.100 | 4.920 | 5.090 | 5.090 | 11,417,374 |
| 2024-03-14 | 5.070 | 5.090 | 4.900 | 4.970 | 4.970 | 13,254,400 |
| 2024-03-13 | 4.970 | 5.150 | 4.970 | 5.100 | 5.100 | 19,464,000 |
| 2024-03-12 | 4.940 | 5.080 | 4.870 | 5.010 | 5.010 | 18,244,983 |
| 2024-03-11 | 4.900 | 4.940 | 4.810 | 4.930 | 4.930 | 16,146,759 |
| 2024-03-08 | 4.880 | 4.960 | 4.790 | 4.950 | 4.950 | 23,622,008 |
| 2024-03-07 | 5.440 | 5.570 | 4.860 | 4.990 | 4.990 | 37,832,459 |
| 2024-03-06 | 4.720 | 5.490 | 4.720 | 5.160 | 5.160 | 30,400,259 |
| 2024-03-05 | 4.890 | 4.910 | 4.700 | 4.740 | 4.740 | 11,140,900 |
| 2024-03-04 | 4.960 | 4.960 | 4.730 | 4.930 | 4.930 | 11,685,300 |
| 2024-03-01 | 4.800 | 4.950 | 4.750 | 4.920 | 4.920 | 12,814,600 |
| 2024-02-29 | 4.520 | 4.820 | 4.520 | 4.810 | 4.810 | 15,718,017 |
| 2024-02-28 | 5.100 | 5.320 | 4.550 | 4.610 | 4.610 | 22,609,051 |
| 2024-02-27 | 4.920 | 5.090 | 4.810 | 5.090 | 5.090 | 12,714,077 |
| 2024-02-26 | 4.710 | 5.060 | 4.710 | 4.910 | 4.910 | 15,531,236 |
| 2024-02-23 | 4.540 | 4.730 | 4.460 | 4.730 | 4.730 | 14,785,903 |
| 2024-02-22 | 4.280 | 4.510 | 4.280 | 4.500 | 4.500 | 13,353,800 |
| 2024-02-21 | 4.100 | 4.440 | 4.010 | 4.270 | 4.270 | 14,611,900 |
| 2024-02-20 | 4.030 | 4.120 | 3.910 | 4.120 | 4.120 | 12,173,500 |
| 2024-02-19 | 3.880 | 4.140 | 3.840 | 4.030 | 4.030 | 24,292,800 |
| 2024-02-08 | 3.360 | 3.780 | 3.230 | 3.750 | 3.750 | 26,801,080 |
| 2024-02-07 | 3.690 | 3.730 | 3.220 | 3.300 | 3.300 | 27,250,380 |
| 2024-02-06 | 3.690 | 3.920 | 3.400 | 3.720 | 3.720 | 24,247,283 |
| 2024-02-05 | 4.360 | 4.390 | 3.640 | 3.760 | 3.760 | 23,097,740 |
| 2024-02-02 | 4.850 | 4.890 | 4.230 | 4.390 | 4.390 | 14,092,019 |
| 2024-02-01 | 4.920 | 4.960 | 4.600 | 4.770 | 4.770 | 12,111,300 |
| 2024-01-31 | 5.270 | 5.280 | 4.900 | 4.930 | 4.930 | 10,177,659 |
| 2024-01-30 | 5.460 | 5.460 | 5.220 | 5.230 | 5.230 | 6,786,600 |
| 2024-01-29 | 5.690 | 5.760 | 5.360 | 5.410 | 5.410 | 8,687,901 |
| 2024-01-26 | 5.680 | 5.780 | 5.610 | 5.660 | 5.660 | 7,163,600 |
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.