Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.250 | 5.250 | 5.160 | 5.200 | 5.200 | 4,729,091 |
| 2023-05-04 | 5.230 | 5.270 | 5.180 | 5.230 | 5.230 | 5,640,500 |
| 2023-04-28 | 5.020 | 5.260 | 5.020 | 5.230 | 5.230 | 6,413,504 |
| 2023-04-27 | 5.050 | 5.130 | 4.980 | 5.060 | 5.060 | 6,785,459 |
| 2023-04-26 | 4.920 | 5.120 | 4.890 | 5.050 | 5.050 | 8,054,351 |
| 2023-04-25 | 5.080 | 5.110 | 4.870 | 4.930 | 4.930 | 7,750,380 |
| 2023-04-24 | 4.910 | 5.140 | 4.910 | 5.070 | 5.070 | 13,462,420 |
| 2023-04-21 | 5.150 | 5.170 | 4.880 | 4.900 | 4.900 | 11,248,291 |
| 2023-04-20 | 5.210 | 5.220 | 5.130 | 5.180 | 5.180 | 5,838,086 |
| 2023-04-19 | 5.290 | 5.330 | 5.180 | 5.210 | 5.210 | 7,304,680 |
| 2023-04-18 | 5.500 | 5.500 | 5.280 | 5.300 | 5.300 | 10,374,300 |
| 2023-04-17 | 5.640 | 5.640 | 5.440 | 5.510 | 5.510 | 7,739,554 |
| 2023-04-14 | 5.750 | 5.770 | 5.520 | 5.630 | 5.630 | 10,568,965 |
| 2023-04-13 | 5.870 | 5.900 | 5.720 | 5.740 | 5.740 | 7,663,654 |
| 2023-04-12 | 5.750 | 5.910 | 5.700 | 5.900 | 5.900 | 8,004,900 |
| 2023-04-11 | 5.800 | 5.800 | 5.660 | 5.730 | 5.730 | 4,737,700 |
| 2023-04-10 | 5.920 | 5.950 | 5.700 | 5.740 | 5.740 | 9,528,003 |
| 2023-04-07 | 5.840 | 5.990 | 5.800 | 5.930 | 5.930 | 8,673,200 |
| 2023-04-06 | 5.710 | 5.830 | 5.680 | 5.810 | 5.810 | 7,098,005 |
| 2023-04-04 | 5.760 | 5.860 | 5.700 | 5.760 | 5.760 | 10,133,400 |
| 2023-04-03 | 5.730 | 5.800 | 5.660 | 5.790 | 5.790 | 6,739,880 |
| 2023-03-31 | 5.670 | 5.760 | 5.590 | 5.730 | 5.730 | 7,045,300 |
| 2023-03-30 | 5.840 | 5.840 | 5.630 | 5.650 | 5.650 | 7,890,968 |
| 2023-03-29 | 5.790 | 5.900 | 5.690 | 5.780 | 5.780 | 10,598,865 |
| 2023-03-28 | 6.010 | 6.090 | 5.730 | 5.790 | 5.790 | 27,781,406 |
| 2023-03-27 | 5.870 | 6.180 | 5.720 | 6.130 | 6.130 | 24,229,880 |
| 2023-03-24 | 5.760 | 5.880 | 5.700 | 5.820 | 5.820 | 8,432,860 |
| 2023-03-23 | 5.720 | 5.790 | 5.680 | 5.750 | 5.750 | 6,163,600 |
| 2023-03-22 | 5.620 | 5.770 | 5.550 | 5.740 | 5.740 | 8,436,600 |
| 2023-03-21 | 5.540 | 5.630 | 5.450 | 5.620 | 5.620 | 6,664,220 |
| 2023-03-20 | 5.540 | 5.570 | 5.420 | 5.500 | 5.500 | 6,844,492 |
| 2023-03-17 | 5.450 | 5.650 | 5.420 | 5.520 | 5.520 | 8,065,892 |
| 2023-03-16 | 5.450 | 5.550 | 5.380 | 5.400 | 5.400 | 5,735,000 |
| 2023-03-15 | 5.490 | 5.530 | 5.450 | 5.470 | 5.470 | 4,665,800 |
| 2023-03-14 | 5.570 | 5.580 | 5.320 | 5.470 | 5.470 | 7,048,100 |
| 2023-03-13 | 5.620 | 5.640 | 5.440 | 5.570 | 5.570 | 7,052,290 |
| 2023-03-10 | 5.610 | 5.720 | 5.600 | 5.620 | 5.620 | 9,903,240 |
| 2023-03-09 | 5.500 | 5.770 | 5.410 | 5.700 | 5.700 | 13,753,299 |
| 2023-03-08 | 5.340 | 5.460 | 5.340 | 5.460 | 5.460 | 3,413,200 |
| 2023-03-07 | 5.490 | 5.530 | 5.340 | 5.350 | 5.350 | 4,192,259 |
| 2023-03-06 | 5.540 | 5.550 | 5.480 | 5.510 | 5.510 | 3,634,260 |
| 2023-03-03 | 5.580 | 5.600 | 5.460 | 5.530 | 5.530 | 3,545,560 |
| 2023-03-02 | 5.600 | 5.600 | 5.500 | 5.560 | 5.560 | 3,384,400 |
| 2023-03-01 | 5.450 | 5.590 | 5.430 | 5.570 | 5.570 | 5,458,260 |
| 2023-02-28 | 5.430 | 5.510 | 5.380 | 5.430 | 5.430 | 3,654,960 |
| 2023-02-27 | 5.510 | 5.510 | 5.360 | 5.390 | 5.390 | 3,842,920 |
| 2023-02-24 | 5.540 | 5.540 | 5.460 | 5.500 | 5.500 | 2,071,660 |
| 2023-02-23 | 5.540 | 5.560 | 5.470 | 5.510 | 5.510 | 4,014,200 |
| 2023-02-22 | 5.480 | 5.550 | 5.460 | 5.540 | 5.540 | 2,707,660 |
| 2023-02-21 | 5.550 | 5.580 | 5.470 | 5.510 | 5.510 | 3,835,780 |
| 2023-02-20 | 5.480 | 5.550 | 5.410 | 5.520 | 5.520 | 4,860,880 |
| 2023-02-17 | 5.500 | 5.580 | 5.420 | 5.430 | 5.430 | 5,768,700 |
| 2023-02-16 | 5.670 | 5.680 | 5.420 | 5.470 | 5.470 | 6,634,500 |
| 2023-02-15 | 5.570 | 5.670 | 5.560 | 5.660 | 5.660 | 6,014,683 |
| 2023-02-14 | 5.580 | 5.660 | 5.550 | 5.560 | 5.560 | 4,321,457 |
| 2023-02-13 | 5.650 | 5.650 | 5.560 | 5.610 | 5.610 | 4,941,739 |
| 2023-02-10 | 5.580 | 5.700 | 5.580 | 5.630 | 5.630 | 5,787,112 |
| 2023-02-09 | 5.510 | 5.640 | 5.450 | 5.620 | 5.620 | 7,267,240 |
| 2023-02-08 | 5.540 | 5.540 | 5.480 | 5.490 | 5.490 | 3,770,788 |
| 2023-02-07 | 5.520 | 5.540 | 5.430 | 5.520 | 5.520 | 4,955,953 |
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.