Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.520 | 5.540 | 5.430 | 5.520 | 5.520 | 4,955,953 |
| 2023-02-06 | 5.430 | 5.490 | 5.380 | 5.450 | 5.450 | 6,137,400 |
| 2023-02-03 | 5.430 | 5.490 | 5.330 | 5.480 | 5.480 | 7,394,700 |
| 2023-02-02 | 5.410 | 5.430 | 5.350 | 5.400 | 5.400 | 5,002,526 |
| 2023-02-01 | 5.320 | 5.430 | 5.290 | 5.420 | 5.420 | 7,849,900 |
| 2023-01-31 | 5.250 | 5.310 | 5.210 | 5.310 | 5.310 | 5,996,420 |
| 2023-01-30 | 5.250 | 5.330 | 5.250 | 5.280 | 5.280 | 6,419,500 |
| 2023-01-20 | 5.240 | 5.240 | 5.160 | 5.220 | 5.220 | 3,103,100 |
| 2023-01-19 | 5.140 | 5.200 | 5.130 | 5.200 | 5.200 | 3,899,900 |
| 2023-01-18 | 5.080 | 5.180 | 5.060 | 5.150 | 5.150 | 4,279,560 |
| 2023-01-17 | 5.110 | 5.140 | 5.030 | 5.070 | 5.070 | 2,919,760 |
| 2023-01-16 | 5.000 | 5.110 | 5.000 | 5.100 | 5.100 | 2,773,060 |
| 2023-01-13 | 5.080 | 5.080 | 4.970 | 5.000 | 5.000 | 3,535,120 |
| 2023-01-12 | 5.030 | 5.080 | 4.960 | 5.030 | 5.030 | 3,233,503 |
| 2023-01-11 | 5.070 | 5.090 | 4.990 | 5.000 | 5.000 | 3,041,980 |
| 2023-01-10 | 5.060 | 5.140 | 5.040 | 5.060 | 5.060 | 2,785,200 |
| 2023-01-09 | 5.110 | 5.170 | 5.090 | 5.100 | 5.100 | 2,274,503 |
| 2023-01-06 | 5.150 | 5.210 | 5.080 | 5.090 | 5.090 | 2,786,000 |
| 2023-01-05 | 5.200 | 5.240 | 5.150 | 5.160 | 5.160 | 2,845,040 |
| 2023-01-04 | 5.090 | 5.230 | 5.090 | 5.210 | 5.210 | 4,103,060 |
| 2023-01-03 | 4.960 | 5.130 | 4.940 | 5.120 | 5.120 | 3,950,060 |
| 2022-12-30 | 4.960 | 5.000 | 4.920 | 4.940 | 4.940 | 2,410,760 |
| 2022-12-29 | 4.950 | 5.020 | 4.920 | 4.930 | 4.930 | 2,152,905 |
| 2022-12-28 | 5.040 | 5.090 | 4.940 | 4.970 | 4.970 | 3,416,483 |
| 2022-12-27 | 5.080 | 5.110 | 5.030 | 5.070 | 5.070 | 2,049,700 |
| 2022-12-26 | 5.040 | 5.090 | 5.000 | 5.050 | 5.050 | 2,821,000 |
| 2022-12-23 | 5.020 | 5.120 | 4.960 | 5.040 | 5.040 | 3,107,800 |
| 2022-12-22 | 5.150 | 5.150 | 4.990 | 5.020 | 5.020 | 3,572,759 |
| 2022-12-21 | 5.170 | 5.220 | 5.060 | 5.090 | 5.090 | 3,463,200 |
| 2022-12-20 | 5.180 | 5.240 | 5.100 | 5.170 | 5.170 | 2,640,600 |
| 2022-12-19 | 5.340 | 5.370 | 5.170 | 5.180 | 5.180 | 4,582,620 |
| 2022-12-16 | 5.400 | 5.470 | 5.290 | 5.300 | 5.300 | 4,671,600 |
| 2022-12-15 | 5.360 | 5.530 | 5.340 | 5.470 | 5.470 | 6,431,900 |
| 2022-12-14 | 5.370 | 5.490 | 5.310 | 5.360 | 5.360 | 9,321,900 |
| 2022-12-13 | 5.320 | 5.360 | 5.240 | 5.260 | 5.260 | 3,136,400 |
| 2022-12-12 | 5.390 | 5.450 | 5.270 | 5.290 | 5.290 | 4,025,900 |
| 2022-12-09 | 5.420 | 5.430 | 5.310 | 5.360 | 5.360 | 4,757,000 |
| 2022-12-08 | 5.420 | 5.490 | 5.390 | 5.410 | 5.410 | 2,813,760 |
| 2022-12-07 | 5.430 | 5.480 | 5.390 | 5.460 | 5.460 | 3,472,400 |
| 2022-12-06 | 5.480 | 5.520 | 5.410 | 5.450 | 5.450 | 3,513,440 |
| 2022-12-05 | 5.450 | 5.500 | 5.420 | 5.480 | 5.480 | 3,587,100 |
| 2022-12-02 | 5.340 | 5.460 | 5.320 | 5.450 | 5.450 | 4,636,341 |
| 2022-12-01 | 5.380 | 5.430 | 5.310 | 5.350 | 5.350 | 4,087,900 |
| 2022-11-30 | 5.380 | 5.400 | 5.320 | 5.340 | 5.340 | 2,901,000 |
| 2022-11-29 | 5.320 | 5.400 | 5.260 | 5.380 | 5.380 | 2,934,715 |
| 2022-11-28 | 5.300 | 5.370 | 5.220 | 5.260 | 5.260 | 3,059,259 |
| 2022-11-25 | 5.400 | 5.420 | 5.330 | 5.360 | 5.360 | 3,262,820 |
| 2022-11-24 | 5.470 | 5.540 | 5.390 | 5.410 | 5.410 | 3,761,300 |
| 2022-11-23 | 5.660 | 5.660 | 5.350 | 5.480 | 5.480 | 5,558,940 |
| 2022-11-22 | 5.690 | 5.730 | 5.560 | 5.600 | 5.600 | 3,537,600 |
| 2022-11-21 | 5.690 | 5.730 | 5.630 | 5.690 | 5.690 | 3,759,200 |
| 2022-11-18 | 5.860 | 5.860 | 5.690 | 5.720 | 5.720 | 5,335,383 |
| 2022-11-17 | 5.690 | 5.770 | 5.630 | 5.750 | 5.750 | 5,689,000 |
| 2022-11-16 | 5.670 | 5.690 | 5.630 | 5.660 | 5.660 | 3,225,522 |
| 2022-11-15 | 5.510 | 5.680 | 5.510 | 5.650 | 5.650 | 3,775,300 |
| 2022-11-14 | 5.580 | 5.630 | 5.510 | 5.550 | 5.550 | 3,788,083 |
| 2022-11-11 | 5.670 | 5.690 | 5.540 | 5.550 | 5.550 | 4,618,499 |
| 2022-11-10 | 5.620 | 5.710 | 5.570 | 5.570 | 5.570 | 4,262,021 |
| 2022-11-09 | 5.570 | 5.700 | 5.510 | 5.670 | 5.670 | 6,624,140 |
| 2022-11-08 | 5.560 | 5.620 | 5.500 | 5.560 | 5.560 | 3,804,663 |
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.