Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.200 | 5.330 | 5.130 | 5.210 | 5.210 | 12,241,480 |
| 2022-05-11 | 5.300 | 5.420 | 5.240 | 5.250 | 5.250 | 17,233,700 |
| 2022-05-10 | 5.110 | 5.320 | 5.080 | 5.300 | 5.300 | 13,043,203 |
| 2022-05-09 | 5.080 | 5.280 | 5.050 | 5.190 | 5.190 | 10,908,900 |
| 2022-05-06 | 5.180 | 5.250 | 5.050 | 5.080 | 5.080 | 16,553,660 |
| 2022-05-05 | 5.350 | 5.380 | 5.130 | 5.310 | 5.310 | 17,539,426 |
| 2022-04-29 | 5.110 | 5.480 | 5.110 | 5.340 | 5.340 | 23,045,217 |
| 2022-04-28 | 5.650 | 5.700 | 5.460 | 5.550 | 5.550 | 10,943,900 |
| 2022-04-27 | 5.400 | 5.720 | 5.200 | 5.720 | 5.720 | 16,508,817 |
| 2022-04-26 | 5.710 | 5.770 | 5.380 | 5.430 | 5.430 | 14,806,100 |
| 2022-04-25 | 6.190 | 6.190 | 5.620 | 5.640 | 5.640 | 18,878,503 |
| 2022-04-22 | 6.240 | 6.480 | 6.240 | 6.320 | 6.320 | 15,028,110 |
| 2022-04-21 | 6.700 | 6.760 | 6.230 | 6.260 | 6.260 | 21,787,100 |
| 2022-04-20 | 7.050 | 7.080 | 6.710 | 6.780 | 6.780 | 15,768,703 |
| 2022-04-19 | 6.970 | 7.120 | 6.860 | 7.030 | 7.030 | 15,015,203 |
| 2022-04-18 | 7.130 | 7.170 | 6.730 | 7.050 | 7.050 | 18,449,103 |
| 2022-04-15 | 7.520 | 7.640 | 7.140 | 7.260 | 7.260 | 25,582,580 |
| 2022-04-14 | 7.490 | 7.950 | 7.420 | 7.690 | 7.690 | 25,458,518 |
| 2022-04-13 | 7.900 | 8.030 | 7.390 | 7.400 | 7.400 | 31,396,468 |
| 2022-04-12 | 8.110 | 8.210 | 7.730 | 8.090 | 8.090 | 35,214,818 |
| 2022-04-11 | 7.990 | 8.320 | 7.910 | 8.320 | 8.320 | 41,166,383 |
| 2022-04-08 | 8.030 | 8.540 | 7.850 | 8.180 | 8.180 | 53,753,100 |
| 2022-04-07 | 7.830 | 7.930 | 7.640 | 7.690 | 7.690 | 24,913,520 |
| 2022-04-06 | 7.330 | 8.080 | 7.330 | 7.980 | 7.980 | 40,638,140 |
| 2022-04-01 | 7.200 | 8.280 | 7.180 | 7.510 | 7.510 | 39,781,536 |
| 2022-03-31 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2022-03-30 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2022-03-29 | 7.380 | 7.550 | 7.020 | 7.110 | 7.110 | 23,921,814 |
| 2022-03-28 | 7.670 | 7.670 | 7.150 | 7.280 | 7.280 | 29,151,993 |
| 2022-03-25 | 7.760 | 7.940 | 7.730 | 7.790 | 7.790 | 23,536,000 |
| 2022-03-24 | 7.960 | 8.030 | 7.760 | 7.820 | 7.820 | 24,847,080 |
| 2022-03-23 | 8.240 | 8.350 | 8.000 | 8.130 | 8.130 | 39,597,763 |
| 2022-03-22 | 7.750 | 8.680 | 7.550 | 8.430 | 8.430 | 70,605,352 |
| 2022-03-21 | 7.910 | 8.010 | 7.640 | 7.850 | 7.850 | 38,264,425 |
| 2022-03-18 | 7.990 | 8.170 | 7.770 | 8.050 | 8.050 | 39,674,356 |
| 2022-03-17 | 8.030 | 8.160 | 7.840 | 8.080 | 8.080 | 57,806,952 |
| 2022-03-16 | 7.880 | 8.250 | 7.610 | 8.160 | 8.160 | 66,013,434 |
| 2022-03-15 | 7.500 | 8.270 | 7.460 | 7.810 | 7.810 | 69,255,469 |
| 2022-03-14 | 7.320 | 7.880 | 7.270 | 7.680 | 7.680 | 56,942,063 |
| 2022-03-11 | 7.330 | 7.550 | 7.020 | 7.440 | 7.440 | 39,218,158 |
| 2022-03-10 | 7.370 | 7.860 | 7.300 | 7.610 | 7.610 | 65,232,880 |
| 2022-03-09 | 7.270 | 7.850 | 6.880 | 7.390 | 7.390 | 71,294,642 |
| 2022-03-08 | 8.880 | 8.880 | 7.910 | 7.910 | 7.910 | 120,229,860 |
| 2022-03-07 | 7.100 | 7.990 | 7.100 | 7.990 | 7.990 | 35,901,442 |
| 2022-03-04 | 6.980 | 6.980 | 6.630 | 6.660 | 6.660 | 12,390,503 |
| 2022-03-03 | 7.100 | 7.160 | 6.930 | 6.960 | 6.960 | 8,486,803 |
| 2022-03-02 | 7.010 | 7.110 | 6.940 | 7.100 | 7.100 | 5,310,680 |
| 2022-03-01 | 6.970 | 7.150 | 6.960 | 7.050 | 7.050 | 8,453,888 |
| 2022-02-28 | 7.120 | 7.160 | 6.910 | 7.010 | 7.010 | 10,002,403 |
| 2022-02-25 | 7.270 | 7.410 | 7.100 | 7.120 | 7.120 | 13,596,480 |
| 2022-02-24 | 7.580 | 7.630 | 7.120 | 7.210 | 7.210 | 19,262,000 |
| 2022-02-23 | 7.420 | 7.630 | 7.340 | 7.600 | 7.600 | 14,724,343 |
| 2022-02-22 | 7.590 | 7.590 | 7.350 | 7.420 | 7.420 | 15,324,840 |
| 2022-02-21 | 7.330 | 7.650 | 7.260 | 7.630 | 7.630 | 21,826,336 |
| 2022-02-18 | 7.200 | 7.360 | 7.170 | 7.290 | 7.290 | 7,316,880 |
| 2022-02-17 | 7.540 | 7.550 | 7.240 | 7.290 | 7.290 | 10,642,360 |
| 2022-02-16 | 7.200 | 7.450 | 7.110 | 7.380 | 7.380 | 15,260,380 |
| 2022-02-15 | 7.120 | 7.260 | 7.000 | 7.160 | 7.160 | 11,471,900 |
| 2022-02-14 | 6.910 | 7.280 | 6.810 | 7.200 | 7.200 | 13,907,366 |
| 2022-02-11 | 7.360 | 7.370 | 6.910 | 7.000 | 7.000 | 13,812,480 |
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.