Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.570 | 5.660 | 5.530 | 5.610 | 5.610 | 5,668,860 |
| 2023-07-31 | 5.540 | 5.610 | 5.470 | 5.590 | 5.590 | 6,041,600 |
| 2023-07-28 | 5.550 | 5.570 | 5.420 | 5.540 | 5.540 | 5,172,480 |
| 2023-07-27 | 5.560 | 5.640 | 5.490 | 5.500 | 5.500 | 5,522,000 |
| 2023-07-26 | 5.650 | 5.650 | 5.550 | 5.580 | 5.580 | 5,007,691 |
| 2023-07-25 | 5.510 | 5.620 | 5.490 | 5.590 | 5.590 | 4,575,180 |
| 2023-07-24 | 5.520 | 5.610 | 5.440 | 5.510 | 5.510 | 4,594,522 |
| 2023-07-21 | 5.570 | 5.630 | 5.450 | 5.490 | 5.490 | 4,317,025 |
| 2023-07-20 | 5.690 | 5.690 | 5.530 | 5.550 | 5.550 | 5,786,060 |
| 2023-07-19 | 5.720 | 5.720 | 5.630 | 5.660 | 5.660 | 3,581,600 |
| 2023-07-18 | 5.700 | 5.750 | 5.650 | 5.690 | 5.690 | 4,671,800 |
| 2023-07-17 | 5.690 | 5.730 | 5.580 | 5.710 | 5.710 | 5,634,080 |
| 2023-07-14 | 5.690 | 5.740 | 5.650 | 5.710 | 5.710 | 5,558,760 |
| 2023-07-13 | 5.620 | 5.710 | 5.560 | 5.690 | 5.690 | 6,657,400 |
| 2023-07-12 | 5.600 | 5.750 | 5.560 | 5.580 | 5.580 | 5,484,903 |
| 2023-07-11 | 5.480 | 5.640 | 5.460 | 5.640 | 5.640 | 5,730,100 |
| 2023-07-10 | 5.570 | 5.620 | 5.450 | 5.480 | 5.480 | 5,195,619 |
| 2023-07-07 | 5.690 | 5.690 | 5.550 | 5.580 | 5.580 | 5,496,100 |
| 2023-07-06 | 5.600 | 5.710 | 5.570 | 5.650 | 5.650 | 4,296,500 |
| 2023-07-05 | 5.650 | 5.700 | 5.590 | 5.630 | 5.630 | 5,281,720 |
| 2023-07-04 | 5.620 | 5.650 | 5.560 | 5.630 | 5.630 | 5,163,700 |
| 2023-07-03 | 5.590 | 5.720 | 5.550 | 5.570 | 5.570 | 5,902,200 |
| 2023-06-30 | 5.630 | 5.630 | 5.550 | 5.590 | 5.590 | 7,089,660 |
| 2023-06-29 | 5.330 | 5.580 | 5.330 | 5.540 | 5.540 | 8,523,300 |
| 2023-06-28 | 5.420 | 5.480 | 5.200 | 5.360 | 5.360 | 6,588,700 |
| 2023-06-27 | 5.260 | 5.500 | 5.260 | 5.480 | 5.480 | 6,700,580 |
| 2023-06-26 | 5.490 | 5.520 | 5.240 | 5.240 | 5.240 | 6,361,000 |
| 2023-06-21 | 5.520 | 5.600 | 5.420 | 5.510 | 5.510 | 6,543,400 |
| 2023-06-20 | 5.600 | 5.610 | 5.490 | 5.520 | 5.520 | 4,386,660 |
| 2023-06-19 | 5.560 | 5.600 | 5.490 | 5.590 | 5.590 | 4,553,662 |
| 2023-06-16 | 5.480 | 5.590 | 5.440 | 5.570 | 5.570 | 5,397,960 |
| 2023-06-15 | 5.590 | 5.590 | 5.470 | 5.480 | 5.480 | 5,008,200 |
| 2023-06-14 | 5.560 | 5.600 | 5.520 | 5.560 | 5.560 | 4,775,000 |
| 2023-06-13 | 5.510 | 5.560 | 5.460 | 5.540 | 5.540 | 5,078,780 |
| 2023-06-12 | 5.400 | 5.590 | 5.400 | 5.510 | 5.510 | 5,091,700 |
| 2023-06-09 | 5.440 | 5.500 | 5.380 | 5.450 | 5.450 | 4,330,800 |
| 2023-06-08 | 5.550 | 5.550 | 5.410 | 5.450 | 5.450 | 4,074,000 |
| 2023-06-07 | 5.460 | 5.550 | 5.450 | 5.530 | 5.530 | 4,274,386 |
| 2023-06-06 | 5.590 | 5.630 | 5.470 | 5.470 | 5.470 | 4,387,542 |
| 2023-06-05 | 5.600 | 5.680 | 5.580 | 5.620 | 5.620 | 5,886,426 |
| 2023-06-02 | 5.650 | 5.660 | 5.560 | 5.620 | 5.620 | 5,823,900 |
| 2023-06-01 | 5.540 | 5.650 | 5.460 | 5.600 | 5.600 | 6,825,651 |
| 2023-05-31 | 5.580 | 5.580 | 5.480 | 5.520 | 5.520 | 3,569,800 |
| 2023-05-30 | 5.540 | 5.560 | 5.450 | 5.550 | 5.550 | 3,664,900 |
| 2023-05-29 | 5.530 | 5.580 | 5.460 | 5.500 | 5.500 | 4,281,700 |
| 2023-05-26 | 5.440 | 5.560 | 5.370 | 5.530 | 5.530 | 5,289,540 |
| 2023-05-25 | 5.410 | 5.440 | 5.320 | 5.440 | 5.440 | 4,283,280 |
| 2023-05-24 | 5.400 | 5.420 | 5.310 | 5.370 | 5.370 | 3,480,200 |
| 2023-05-23 | 5.460 | 5.470 | 5.350 | 5.370 | 5.370 | 4,663,800 |
| 2023-05-22 | 5.410 | 5.470 | 5.370 | 5.460 | 5.460 | 4,517,700 |
| 2023-05-19 | 5.310 | 5.440 | 5.280 | 5.410 | 5.410 | 6,266,354 |
| 2023-05-18 | 5.200 | 5.330 | 5.180 | 5.320 | 5.320 | 6,442,859 |
| 2023-05-17 | 5.130 | 5.210 | 5.090 | 5.200 | 5.200 | 5,759,360 |
| 2023-05-16 | 5.180 | 5.180 | 5.090 | 5.130 | 5.130 | 5,515,916 |
| 2023-05-15 | 5.160 | 5.170 | 5.060 | 5.160 | 5.160 | 4,388,147 |
| 2023-05-12 | 5.150 | 5.250 | 5.090 | 5.150 | 5.150 | 6,058,716 |
| 2023-05-11 | 5.120 | 5.180 | 5.070 | 5.160 | 5.160 | 4,565,000 |
| 2023-05-10 | 5.040 | 5.140 | 5.020 | 5.100 | 5.100 | 4,534,200 |
| 2023-05-09 | 5.170 | 5.190 | 5.060 | 5.070 | 5.070 | 6,494,459 |
| 2023-05-08 | 5.210 | 5.240 | 5.170 | 5.200 | 5.200 | 4,168,000 |
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.