Wuxi Hodgen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.430	5.640	5.400	5.630	5.630	8,507,560
2024-01-24	5.350	5.520	5.210	5.420	5.420	10,835,700
2024-01-23	5.470	5.540	5.310	5.380	5.380	9,738,400
2024-01-22	5.870	5.870	5.420	5.480	5.480	8,412,600
2024-01-19	5.880	5.950	5.800	5.820	5.820	6,133,700
2024-01-18	5.990	6.050	5.750	5.900	5.900	8,801,143
2024-01-17	6.120	6.170	5.970	5.970	5.970	5,206,700
2024-01-16	6.170	6.250	6.020	6.130	6.130	6,286,700
2024-01-15	6.150	6.250	6.020	6.190	6.190	8,677,101
2024-01-12	6.200	6.260	6.100	6.110	6.110	6,646,100
2024-01-11	6.110	6.220	6.050	6.200	6.200	6,960,800
2024-01-10	6.190	6.210	6.000	6.080	6.080	6,547,300
2024-01-09	6.180	6.310	6.120	6.180	6.180	5,539,600
2024-01-08	6.290	6.320	6.160	6.170	6.170	6,908,500
2024-01-05	6.450	6.470	6.230	6.270	6.270	5,446,000
2024-01-04	6.450	6.480	6.350	6.430	6.430	5,147,500
2024-01-03	6.530	6.540	6.390	6.460	6.460	6,815,000
2024-01-02	6.470	6.530	6.440	6.500	6.500	6,150,300
2023-12-29	6.300	6.490	6.290	6.470	6.470	7,510,460
2023-12-28	6.280	6.370	6.150	6.320	6.320	6,900,660
2023-12-27	6.190	6.300	6.110	6.270	6.270	6,563,700
2023-12-26	6.290	6.310	6.120	6.150	6.150	6,443,000
2023-12-25	6.300	6.370	6.230	6.300	6.300	5,297,703
2023-12-22	6.440	6.440	6.230	6.270	6.270	6,298,800
2023-12-21	6.420	6.460	6.270	6.400	6.400	8,228,500
2023-12-20	6.470	6.510	6.380	6.400	6.400	5,890,200
2023-12-19	6.360	6.470	6.310	6.430	6.430	6,244,200
2023-12-18	6.470	6.470	6.330	6.360	6.360	6,731,300
2023-12-15	6.460	6.540	6.370	6.440	6.440	6,011,100
2023-12-14	6.510	6.590	6.460	6.480	6.480	7,407,780
2023-12-13	6.540	6.590	6.410	6.500	6.500	7,396,900
2023-12-12	6.480	6.550	6.430	6.530	6.530	7,460,000
2023-12-11	6.360	6.520	6.350	6.460	6.460	8,366,105
2023-12-08	6.580	6.580	6.390	6.390	6.390	8,403,300
2023-12-07	6.460	6.580	6.460	6.500	6.500	5,538,200
2023-12-06	6.470	6.580	6.460	6.490	6.490	6,770,000
2023-12-05	6.700	6.700	6.500	6.530	6.530	10,039,900
2023-12-04	6.690	6.810	6.680	6.700	6.700	8,532,300
2023-12-01	6.550	6.710	6.510	6.660	6.660	10,458,928
2023-11-30	6.740	6.770	6.480	6.580	6.580	13,147,980
2023-11-29	6.720	6.840	6.720	6.780	6.780	11,322,980
2023-11-28	6.620	6.800	6.620	6.730	6.730	12,620,932
2023-11-27	6.550	6.700	6.550	6.630	6.630	10,236,800
2023-11-24	6.740	6.770	6.540	6.570	6.570	13,559,800
2023-11-23	6.680	6.790	6.650	6.750	6.750	9,547,428
2023-11-22	6.760	6.830	6.700	6.720	6.720	12,736,500
2023-11-21	6.860	6.940	6.770	6.810	6.810	14,431,700
2023-11-20	6.810	6.900	6.760	6.870	6.870	13,577,900
2023-11-17	6.800	6.900	6.790	6.830	6.830	14,531,700
2023-11-16	6.790	7.000	6.750	6.850	6.850	20,418,076
2023-11-15	6.780	6.860	6.730	6.810	6.810	14,848,640
2023-11-14	6.750	6.830	6.670	6.770	6.770	16,530,680
2023-11-13	6.660	6.970	6.630	6.770	6.770	24,399,440
2023-11-10	6.600	6.730	6.560	6.620	6.620	18,361,916
2023-11-09	6.800	6.870	6.630	6.670	6.670	31,972,720
2023-11-08	7.120	7.140	6.820	6.880	6.880	46,208,281
2023-11-07	6.910	7.330	6.860	7.250	7.250	59,010,027
2023-11-06	6.820	7.140	6.710	7.040	7.040	53,386,486
2023-11-03	6.690	7.180	6.650	6.790	6.790	55,052,886
2023-11-02	6.870	7.450	6.710	6.730	6.730	71,834,969

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.