Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.220 | 6.340 | 6.190 | 6.340 | 6.340 | 9,248,159 |
| 2022-08-04 | 6.120 | 6.240 | 6.090 | 6.240 | 6.240 | 9,204,800 |
| 2022-08-03 | 6.150 | 6.330 | 6.000 | 6.040 | 6.040 | 9,633,115 |
| 2022-08-02 | 6.380 | 6.380 | 6.030 | 6.110 | 6.110 | 12,720,699 |
| 2022-08-01 | 6.400 | 6.470 | 6.340 | 6.450 | 6.450 | 6,791,800 |
| 2022-07-29 | 6.400 | 6.550 | 6.340 | 6.420 | 6.420 | 12,999,942 |
| 2022-07-28 | 6.280 | 6.420 | 6.230 | 6.390 | 6.390 | 11,708,400 |
| 2022-07-27 | 6.210 | 6.270 | 6.170 | 6.260 | 6.260 | 7,175,198 |
| 2022-07-26 | 6.240 | 6.240 | 6.070 | 6.230 | 6.230 | 6,483,589 |
| 2022-07-25 | 6.210 | 6.300 | 6.130 | 6.190 | 6.190 | 6,973,100 |
| 2022-07-22 | 6.270 | 6.320 | 6.120 | 6.190 | 6.190 | 8,173,239 |
| 2022-07-21 | 6.250 | 6.300 | 6.190 | 6.230 | 6.230 | 7,472,980 |
| 2022-07-20 | 6.300 | 6.370 | 6.190 | 6.240 | 6.240 | 8,923,880 |
| 2022-07-19 | 6.200 | 6.310 | 6.160 | 6.290 | 6.290 | 10,391,682 |
| 2022-07-18 | 6.030 | 6.210 | 6.000 | 6.190 | 6.190 | 11,338,481 |
| 2022-07-15 | 6.130 | 6.130 | 5.960 | 5.980 | 5.980 | 8,796,657 |
| 2022-07-14 | 6.170 | 6.210 | 6.050 | 6.150 | 6.150 | 11,286,600 |
| 2022-07-13 | 6.020 | 6.260 | 5.950 | 6.200 | 6.200 | 13,696,600 |
| 2022-07-12 | 6.250 | 6.280 | 6.030 | 6.040 | 6.040 | 13,053,540 |
| 2022-07-11 | 6.190 | 6.360 | 6.150 | 6.260 | 6.260 | 21,813,403 |
| 2022-07-08 | 5.830 | 6.620 | 5.820 | 6.190 | 6.190 | 38,138,559 |
| 2022-07-07 | 5.700 | 5.880 | 5.670 | 5.820 | 5.820 | 9,482,560 |
| 2022-07-06 | 5.760 | 5.790 | 5.620 | 5.660 | 5.660 | 6,439,121 |
| 2022-07-05 | 5.890 | 5.890 | 5.640 | 5.710 | 5.710 | 11,626,000 |
| 2022-07-04 | 5.880 | 5.890 | 5.760 | 5.830 | 5.830 | 7,596,220 |
| 2022-07-01 | 5.970 | 5.980 | 5.830 | 5.870 | 5.870 | 8,056,622 |
| 2022-06-30 | 5.870 | 6.040 | 5.840 | 5.930 | 5.930 | 11,235,900 |
| 2022-06-29 | 5.990 | 6.100 | 5.860 | 5.890 | 5.890 | 14,674,400 |
| 2022-06-28 | 5.870 | 5.980 | 5.790 | 5.950 | 5.950 | 13,709,540 |
| 2022-06-27 | 5.820 | 5.970 | 5.800 | 5.830 | 5.830 | 9,341,262 |
| 2022-06-24 | 5.950 | 5.950 | 5.790 | 5.810 | 5.810 | 8,550,800 |
| 2022-06-23 | 5.630 | 5.950 | 5.600 | 5.890 | 5.890 | 12,747,400 |
| 2022-06-22 | 5.930 | 5.940 | 5.670 | 5.670 | 5.670 | 9,836,706 |
| 2022-06-21 | 5.870 | 6.060 | 5.740 | 5.840 | 5.840 | 14,125,703 |
| 2022-06-20 | 5.850 | 5.940 | 5.760 | 5.850 | 5.850 | 9,647,500 |
| 2022-06-17 | 5.800 | 5.880 | 5.720 | 5.850 | 5.850 | 8,406,900 |
| 2022-06-16 | 5.830 | 6.010 | 5.780 | 5.890 | 5.890 | 12,026,840 |
| 2022-06-15 | 5.850 | 5.930 | 5.780 | 5.780 | 5.780 | 10,333,100 |
| 2022-06-14 | 5.980 | 5.980 | 5.720 | 5.880 | 5.880 | 12,484,651 |
| 2022-06-13 | 5.570 | 6.050 | 5.530 | 6.010 | 6.010 | 23,933,036 |
| 2022-06-10 | 5.500 | 5.630 | 5.460 | 5.610 | 5.610 | 6,650,911 |
| 2022-06-09 | 5.680 | 5.720 | 5.480 | 5.510 | 5.510 | 8,481,603 |
| 2022-06-08 | 5.790 | 5.840 | 5.600 | 5.690 | 5.690 | 14,104,500 |
| 2022-06-07 | 5.990 | 6.180 | 5.760 | 5.780 | 5.780 | 23,095,900 |
| 2022-06-06 | 5.570 | 5.890 | 5.550 | 5.750 | 5.750 | 20,870,450 |
| 2022-06-02 | 5.400 | 5.770 | 5.200 | 5.630 | 5.630 | 23,046,200 |
| 2022-06-01 | 5.340 | 5.430 | 5.320 | 5.370 | 5.370 | 9,849,600 |
| 2022-05-31 | 5.310 | 5.360 | 5.180 | 5.330 | 5.330 | 8,871,000 |
| 2022-05-30 | 5.410 | 5.420 | 5.230 | 5.300 | 5.300 | 7,639,900 |
| 2022-05-27 | 5.410 | 5.450 | 5.290 | 5.340 | 5.340 | 7,793,203 |
| 2022-05-26 | 5.410 | 5.430 | 5.240 | 5.360 | 5.360 | 9,000,260 |
| 2022-05-25 | 5.260 | 5.420 | 5.260 | 5.410 | 5.410 | 8,587,200 |
| 2022-05-24 | 5.680 | 5.720 | 5.280 | 5.290 | 5.290 | 15,322,000 |
| 2022-05-23 | 5.650 | 5.700 | 5.570 | 5.700 | 5.700 | 11,158,843 |
| 2022-05-20 | 5.540 | 5.680 | 5.520 | 5.640 | 5.640 | 11,992,200 |
| 2022-05-19 | 5.490 | 5.580 | 5.410 | 5.570 | 5.570 | 13,293,749 |
| 2022-05-18 | 5.460 | 5.570 | 5.450 | 5.470 | 5.470 | 12,301,300 |
| 2022-05-17 | 5.490 | 5.490 | 5.340 | 5.460 | 5.460 | 11,554,800 |
| 2022-05-16 | 5.320 | 5.600 | 5.320 | 5.500 | 5.500 | 23,901,700 |
| 2022-05-13 | 5.260 | 5.310 | 5.140 | 5.310 | 5.310 | 13,194,700 |
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.