Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6.230 | 7.250 | 6.190 | 6.950 | 6.950 | 56,992,303 |
| 2023-10-31 | 6.200 | 6.270 | 6.130 | 6.230 | 6.230 | 10,431,822 |
| 2023-10-30 | 6.200 | 6.300 | 6.180 | 6.280 | 6.280 | 11,495,400 |
| 2023-10-27 | 6.170 | 6.200 | 6.080 | 6.200 | 6.200 | 11,161,300 |
| 2023-10-26 | 6.190 | 6.220 | 6.050 | 6.150 | 6.150 | 12,599,400 |
| 2023-10-25 | 6.000 | 6.320 | 5.880 | 6.180 | 6.180 | 24,415,300 |
| 2023-10-24 | 5.700 | 5.800 | 5.590 | 5.770 | 5.770 | 7,520,400 |
| 2023-10-23 | 5.810 | 5.830 | 5.650 | 5.690 | 5.690 | 8,487,883 |
| 2023-10-20 | 5.870 | 5.950 | 5.740 | 5.780 | 5.780 | 8,427,765 |
| 2023-10-19 | 5.820 | 6.030 | 5.780 | 5.870 | 5.870 | 9,114,800 |
| 2023-10-18 | 5.980 | 5.990 | 5.820 | 5.840 | 5.840 | 7,624,441 |
| 2023-10-17 | 6.020 | 6.040 | 5.910 | 5.960 | 5.960 | 9,380,540 |
| 2023-10-16 | 6.100 | 6.140 | 5.970 | 6.020 | 6.020 | 10,467,736 |
| 2023-10-13 | 6.070 | 6.170 | 6.000 | 6.130 | 6.130 | 14,270,253 |
| 2023-10-12 | 6.180 | 6.230 | 6.060 | 6.130 | 6.130 | 18,734,938 |
| 2023-10-11 | 6.040 | 6.350 | 5.960 | 6.260 | 6.260 | 27,564,924 |
| 2023-10-10 | 5.880 | 6.230 | 5.850 | 6.090 | 6.090 | 22,605,300 |
| 2023-10-09 | 5.800 | 5.890 | 5.760 | 5.860 | 5.860 | 9,565,560 |
| 2023-09-28 | 5.640 | 5.820 | 5.640 | 5.800 | 5.800 | 8,016,060 |
| 2023-09-27 | 5.690 | 5.750 | 5.630 | 5.640 | 5.640 | 4,656,000 |
| 2023-09-26 | 5.780 | 5.780 | 5.660 | 5.680 | 5.680 | 4,892,600 |
| 2023-09-25 | 5.800 | 5.830 | 5.740 | 5.770 | 5.770 | 5,795,600 |
| 2023-09-22 | 5.630 | 5.880 | 5.590 | 5.840 | 5.840 | 9,003,800 |
| 2023-09-21 | 5.600 | 5.690 | 5.590 | 5.640 | 5.640 | 5,534,280 |
| 2023-09-20 | 5.640 | 5.740 | 5.600 | 5.610 | 5.610 | 4,460,680 |
| 2023-09-19 | 5.700 | 5.770 | 5.620 | 5.660 | 5.660 | 4,621,120 |
| 2023-09-18 | 5.730 | 5.800 | 5.610 | 5.740 | 5.740 | 6,639,780 |
| 2023-09-15 | 5.690 | 5.730 | 5.600 | 5.680 | 5.680 | 5,205,380 |
| 2023-09-14 | 5.680 | 5.690 | 5.610 | 5.650 | 5.650 | 4,823,900 |
| 2023-09-13 | 5.720 | 5.740 | 5.610 | 5.670 | 5.670 | 5,175,580 |
| 2023-09-12 | 5.720 | 5.770 | 5.640 | 5.760 | 5.760 | 6,346,800 |
| 2023-09-11 | 5.730 | 5.750 | 5.660 | 5.720 | 5.720 | 6,501,000 |
| 2023-09-08 | 5.720 | 5.780 | 5.700 | 5.730 | 5.730 | 6,490,100 |
| 2023-09-07 | 5.760 | 5.820 | 5.690 | 5.710 | 5.710 | 6,872,900 |
| 2023-09-06 | 5.670 | 5.800 | 5.640 | 5.780 | 5.780 | 10,316,100 |
| 2023-09-05 | 5.660 | 5.700 | 5.610 | 5.660 | 5.660 | 6,047,600 |
| 2023-09-04 | 5.690 | 5.720 | 5.590 | 5.670 | 5.670 | 6,033,400 |
| 2023-09-01 | 5.690 | 5.710 | 5.590 | 5.630 | 5.630 | 8,127,100 |
| 2023-08-31 | 5.600 | 5.680 | 5.540 | 5.650 | 5.650 | 9,322,857 |
| 2023-08-30 | 5.400 | 5.630 | 5.350 | 5.610 | 5.610 | 15,302,420 |
| 2023-08-29 | 5.190 | 5.380 | 5.150 | 5.370 | 5.370 | 9,230,400 |
| 2023-08-28 | 5.280 | 5.350 | 5.190 | 5.210 | 5.210 | 14,271,460 |
| 2023-08-25 | 5.140 | 5.150 | 4.960 | 5.020 | 5.020 | 6,010,560 |
| 2023-08-24 | 5.150 | 5.230 | 5.080 | 5.160 | 5.160 | 3,631,290 |
| 2023-08-23 | 5.210 | 5.220 | 5.110 | 5.120 | 5.120 | 3,136,900 |
| 2023-08-22 | 5.190 | 5.250 | 5.060 | 5.210 | 5.210 | 4,601,036 |
| 2023-08-21 | 5.230 | 5.290 | 5.160 | 5.190 | 5.190 | 3,462,274 |
| 2023-08-18 | 5.200 | 5.310 | 5.180 | 5.180 | 5.180 | 5,303,100 |
| 2023-08-17 | 5.100 | 5.230 | 5.070 | 5.230 | 5.230 | 5,731,100 |
| 2023-08-16 | 5.190 | 5.220 | 5.120 | 5.140 | 5.140 | 4,486,700 |
| 2023-08-15 | 5.290 | 5.300 | 5.160 | 5.190 | 5.190 | 5,972,000 |
| 2023-08-14 | 5.250 | 5.310 | 5.200 | 5.300 | 5.300 | 6,354,460 |
| 2023-08-11 | 5.350 | 5.390 | 5.270 | 5.280 | 5.280 | 7,231,620 |
| 2023-08-10 | 5.490 | 5.500 | 5.340 | 5.370 | 5.370 | 10,445,300 |
| 2023-08-09 | 5.630 | 5.670 | 5.490 | 5.500 | 5.500 | 8,224,220 |
| 2023-08-08 | 5.750 | 5.790 | 5.620 | 5.650 | 5.650 | 9,889,900 |
| 2023-08-07 | 5.770 | 5.800 | 5.720 | 5.760 | 5.760 | 12,039,400 |
| 2023-08-04 | 5.750 | 5.850 | 5.690 | 5.790 | 5.790 | 20,875,608 |
| 2023-08-03 | 5.640 | 5.910 | 5.620 | 5.810 | 5.810 | 18,914,634 |
| 2023-08-02 | 5.600 | 5.700 | 5.580 | 5.690 | 5.690 | 6,444,426 |
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.