Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.530 | 5.600 | 5.510 | 5.580 | 5.580 | 4,236,641 |
| 2022-11-04 | 5.540 | 5.550 | 5.470 | 5.530 | 5.530 | 4,110,480 |
| 2022-11-03 | 5.480 | 5.530 | 5.460 | 5.510 | 5.510 | 3,109,176 |
| 2022-11-02 | 5.450 | 5.570 | 5.430 | 5.530 | 5.530 | 4,821,500 |
| 2022-11-01 | 5.330 | 5.480 | 5.330 | 5.470 | 5.470 | 3,866,200 |
| 2022-10-31 | 5.210 | 5.370 | 5.210 | 5.330 | 5.330 | 3,779,134 |
| 2022-10-28 | 5.480 | 5.480 | 5.200 | 5.240 | 5.240 | 4,313,303 |
| 2022-10-27 | 5.440 | 5.500 | 5.400 | 5.420 | 5.420 | 3,807,300 |
| 2022-10-26 | 5.300 | 5.440 | 5.250 | 5.410 | 5.410 | 3,946,359 |
| 2022-10-25 | 5.250 | 5.330 | 5.150 | 5.260 | 5.260 | 3,880,241 |
| 2022-10-24 | 5.410 | 5.470 | 5.270 | 5.290 | 5.290 | 4,819,410 |
| 2022-10-21 | 5.380 | 5.570 | 5.300 | 5.440 | 5.440 | 5,636,735 |
| 2022-10-20 | 5.300 | 5.440 | 5.260 | 5.380 | 5.380 | 3,296,940 |
| 2022-10-19 | 5.420 | 5.420 | 5.300 | 5.340 | 5.340 | 2,658,898 |
| 2022-10-18 | 5.460 | 5.490 | 5.380 | 5.420 | 5.420 | 3,671,300 |
| 2022-10-17 | 5.260 | 5.560 | 5.260 | 5.450 | 5.450 | 6,197,243 |
| 2022-10-14 | 5.210 | 5.310 | 5.210 | 5.300 | 5.300 | 3,356,000 |
| 2022-10-13 | 5.170 | 5.270 | 5.100 | 5.210 | 5.210 | 3,447,748 |
| 2022-10-12 | 5.060 | 5.190 | 4.980 | 5.180 | 5.180 | 3,227,700 |
| 2022-10-11 | 4.990 | 5.030 | 4.920 | 5.030 | 5.030 | 2,618,703 |
| 2022-10-10 | 5.030 | 5.080 | 4.930 | 4.950 | 4.950 | 4,057,703 |
| 2022-09-30 | 5.110 | 5.180 | 5.030 | 5.030 | 5.030 | 2,671,600 |
| 2022-09-29 | 5.260 | 5.300 | 5.100 | 5.110 | 5.110 | 3,702,200 |
| 2022-09-28 | 5.360 | 5.480 | 5.220 | 5.230 | 5.230 | 4,493,659 |
| 2022-09-27 | 5.250 | 5.340 | 5.200 | 5.320 | 5.320 | 3,345,500 |
| 2022-09-26 | 5.430 | 5.450 | 5.210 | 5.210 | 5.210 | 5,416,700 |
| 2022-09-23 | 5.400 | 5.620 | 5.380 | 5.470 | 5.470 | 9,599,778 |
| 2022-09-22 | 5.370 | 5.410 | 5.340 | 5.380 | 5.380 | 2,925,480 |
| 2022-09-21 | 5.240 | 5.410 | 5.230 | 5.390 | 5.390 | 3,570,380 |
| 2022-09-20 | 5.210 | 5.330 | 5.180 | 5.320 | 5.320 | 4,795,780 |
| 2022-09-19 | 5.200 | 5.230 | 5.090 | 5.170 | 5.170 | 4,637,200 |
| 2022-09-16 | 5.360 | 5.360 | 5.210 | 5.220 | 5.220 | 4,198,700 |
| 2022-09-15 | 5.540 | 5.560 | 5.250 | 5.330 | 5.330 | 5,626,000 |
| 2022-09-14 | 5.500 | 5.510 | 5.290 | 5.490 | 5.490 | 5,378,740 |
| 2022-09-13 | 5.640 | 5.650 | 5.520 | 5.520 | 5.520 | 4,857,200 |
| 2022-09-09 | 5.630 | 5.650 | 5.510 | 5.580 | 5.580 | 3,990,600 |
| 2022-09-08 | 5.730 | 5.740 | 5.590 | 5.610 | 5.610 | 4,838,560 |
| 2022-09-07 | 5.750 | 5.830 | 5.690 | 5.720 | 5.720 | 5,590,340 |
| 2022-09-06 | 5.800 | 5.810 | 5.730 | 5.750 | 5.750 | 5,038,260 |
| 2022-09-05 | 5.790 | 5.850 | 5.730 | 5.780 | 5.780 | 6,188,203 |
| 2022-09-02 | 5.630 | 5.750 | 5.590 | 5.730 | 5.730 | 5,357,800 |
| 2022-09-01 | 5.680 | 5.750 | 5.560 | 5.580 | 5.580 | 5,718,300 |
| 2022-08-31 | 5.910 | 5.960 | 5.630 | 5.660 | 5.660 | 8,178,883 |
| 2022-08-30 | 5.940 | 6.020 | 5.880 | 5.940 | 5.940 | 5,907,940 |
| 2022-08-29 | 5.870 | 5.990 | 5.770 | 5.970 | 5.970 | 5,344,140 |
| 2022-08-26 | 6.030 | 6.110 | 5.930 | 5.950 | 5.950 | 6,021,700 |
| 2022-08-25 | 6.250 | 6.250 | 5.930 | 6.040 | 6.040 | 9,777,700 |
| 2022-08-24 | 6.500 | 6.510 | 6.170 | 6.210 | 6.210 | 10,899,060 |
| 2022-08-23 | 6.480 | 6.540 | 6.410 | 6.510 | 6.510 | 6,017,900 |
| 2022-08-22 | 6.520 | 6.560 | 6.350 | 6.460 | 6.460 | 11,931,500 |
| 2022-08-19 | 6.740 | 6.800 | 6.500 | 6.510 | 6.510 | 9,796,540 |
| 2022-08-18 | 6.500 | 6.740 | 6.440 | 6.720 | 6.720 | 13,477,988 |
| 2022-08-17 | 6.550 | 6.650 | 6.450 | 6.520 | 6.520 | 7,484,340 |
| 2022-08-16 | 6.480 | 6.560 | 6.430 | 6.510 | 6.510 | 7,752,540 |
| 2022-08-15 | 6.530 | 6.530 | 6.380 | 6.480 | 6.480 | 7,292,160 |
| 2022-08-12 | 6.610 | 6.730 | 6.490 | 6.510 | 6.510 | 10,374,200 |
| 2022-08-11 | 6.420 | 6.570 | 6.420 | 6.570 | 6.570 | 8,452,715 |
| 2022-08-10 | 6.450 | 6.520 | 6.400 | 6.480 | 6.480 | 9,529,200 |
| 2022-08-09 | 6.480 | 6.520 | 6.350 | 6.460 | 6.460 | 10,485,475 |
| 2022-08-08 | 6.340 | 6.400 | 6.200 | 6.380 | 6.380 | 7,813,700 |
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.