Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.810 | 5.020 | 4.790 | 5.010 | 5.010 | 13,099,500 |
| 2026-07-22 | 4.920 | 4.990 | 4.800 | 4.830 | 4.830 | 11,975,200 |
| 2026-07-21 | 4.970 | 5.050 | 4.620 | 4.950 | 4.950 | 21,604,986 |
| 2026-07-20 | 5.180 | 5.310 | 4.840 | 4.970 | 4.970 | 16,808,900 |
| 2026-07-17 | 5.430 | 5.480 | 5.060 | 5.110 | 5.110 | 13,795,300 |
| 2026-07-16 | 5.350 | 5.600 | 5.320 | 5.450 | 5.450 | 12,840,800 |
| 2026-07-15 | 5.340 | 5.490 | 5.310 | 5.430 | 5.430 | 10,298,600 |
| 2026-07-14 | 5.320 | 5.410 | 5.140 | 5.390 | 5.390 | 11,277,200 |
| 2026-07-13 | 5.680 | 5.680 | 5.260 | 5.280 | 5.280 | 12,777,200 |
| 2026-07-10 | 5.590 | 5.770 | 5.500 | 5.680 | 5.680 | 13,198,600 |
| 2026-07-09 | 5.440 | 5.610 | 5.300 | 5.600 | 5.600 | 15,458,500 |
| 2026-07-08 | 5.630 | 5.650 | 5.390 | 5.460 | 5.460 | 13,751,600 |
| 2026-07-07 | 5.800 | 5.860 | 5.520 | 5.610 | 5.610 | 17,778,619 |
| 2026-07-06 | 6.130 | 6.130 | 5.750 | 5.800 | 5.800 | 15,874,400 |
| 2026-07-03 | 6.090 | 6.200 | 5.960 | 6.130 | 6.130 | 14,693,620 |
| 2026-07-02 | 6.000 | 6.190 | 5.950 | 6.030 | 6.030 | 13,483,080 |
| 2026-07-01 | 6.110 | 6.140 | 5.840 | 6.080 | 6.080 | 16,686,801 |
| 2026-06-30 | 5.730 | 6.090 | 5.700 | 6.050 | 6.050 | 16,409,600 |
| 2026-06-29 | 6.010 | 6.050 | 5.630 | 5.770 | 5.770 | 25,627,301 |
| 2026-06-26 | 6.540 | 6.540 | 5.870 | 5.950 | 5.950 | 30,929,236 |
| 2026-06-25 | 6.900 | 7.010 | 6.510 | 6.600 | 6.600 | 18,298,760 |
| 2026-06-24 | 7.150 | 7.160 | 6.790 | 6.930 | 6.930 | 17,733,900 |
| 2026-06-23 | 6.900 | 7.380 | 6.840 | 7.160 | 7.160 | 20,764,906 |
| 2026-06-22 | 6.950 | 7.060 | 6.670 | 6.990 | 6.990 | 17,380,359 |
| 2026-06-18 | 7.310 | 7.330 | 6.870 | 6.950 | 6.950 | 16,996,801 |
| 2026-06-17 | 7.230 | 7.530 | 7.200 | 7.340 | 7.340 | 15,040,600 |
| 2026-06-16 | 6.960 | 7.480 | 6.870 | 7.310 | 7.310 | 17,890,381 |
| 2026-06-15 | 6.720 | 7.070 | 6.720 | 6.960 | 6.960 | 17,168,109 |
| 2026-06-12 | 6.990 | 7.050 | 6.610 | 6.700 | 6.700 | 15,901,570 |
| 2026-06-11 | 7.060 | 7.060 | 6.690 | 6.880 | 6.880 | 14,901,230 |
| 2026-06-10 | 7.400 | 7.430 | 7.010 | 7.110 | 7.110 | 18,523,811 |
| 2026-06-09 | 7.650 | 7.670 | 7.360 | 7.490 | 7.490 | 17,138,143 |
| 2026-06-08 | 7.650 | 7.960 | 7.350 | 7.390 | 7.390 | 26,506,768 |
| 2026-06-05 | 7.570 | 7.740 | 7.220 | 7.730 | 7.730 | 32,939,680 |
| 2026-06-04 | 7.170 | 7.740 | 7.100 | 7.560 | 7.560 | 41,157,160 |
| 2026-06-03 | 7.040 | 7.330 | 7.000 | 7.160 | 7.160 | 13,216,800 |
| 2026-06-02 | 7.240 | 7.250 | 6.960 | 7.030 | 7.030 | 9,826,700 |
| 2026-06-01 | 7.030 | 7.260 | 6.990 | 7.170 | 7.170 | 9,841,200 |
| 2026-05-29 | 7.420 | 7.420 | 7.000 | 7.030 | 7.030 | 14,605,900 |
| 2026-05-28 | 7.330 | 7.450 | 7.220 | 7.360 | 7.360 | 11,761,580 |
| 2026-05-27 | 7.290 | 7.540 | 7.210 | 7.350 | 7.350 | 15,234,000 |
| 2026-05-26 | 7.580 | 7.580 | 7.180 | 7.310 | 7.310 | 14,955,100 |
| 2026-05-25 | 7.690 | 7.750 | 7.430 | 7.570 | 7.570 | 15,058,400 |
| 2026-05-22 | 7.560 | 7.750 | 7.450 | 7.690 | 7.690 | 13,984,350 |
| 2026-05-21 | 7.830 | 8.180 | 7.430 | 7.470 | 7.470 | 21,886,650 |
| 2026-05-20 | 7.940 | 7.960 | 7.700 | 7.770 | 7.770 | 13,577,510 |
| 2026-05-19 | 7.910 | 8.020 | 7.810 | 8.020 | 8.020 | 17,488,600 |
| 2026-05-18 | 7.630 | 8.040 | 7.600 | 7.960 | 7.960 | 21,163,539 |
| 2026-05-15 | 7.780 | 7.850 | 7.600 | 7.670 | 7.670 | 19,852,100 |
| 2026-05-14 | 8.260 | 8.260 | 7.820 | 7.820 | 7.820 | 32,510,881 |
| 2026-05-13 | 7.600 | 8.590 | 7.600 | 8.180 | 8.180 | 57,888,500 |
| 2026-05-12 | 7.890 | 7.890 | 7.560 | 7.630 | 7.630 | 17,965,891 |
| 2026-05-11 | 8.050 | 8.070 | 7.830 | 7.890 | 7.890 | 16,336,480 |
| 2026-05-08 | 7.750 | 7.980 | 7.630 | 7.950 | 7.950 | 17,210,619 |
| 2026-05-07 | 7.980 | 8.010 | 7.730 | 7.780 | 7.780 | 30,483,180 |
| 2026-05-06 | 7.930 | 8.000 | 7.860 | 7.960 | 7.960 | 14,599,800 |
| 2026-04-30 | 7.840 | 8.010 | 7.730 | 7.870 | 7.870 | 16,157,860 |
| 2026-04-29 | 8.180 | 8.310 | 7.800 | 7.880 | 7.880 | 26,380,160 |
| 2026-04-28 | 8.250 | 8.270 | 8.010 | 8.160 | 8.160 | 12,940,400 |
| 2026-04-27 | 8.100 | 8.280 | 7.780 | 8.230 | 8.230 | 20,092,650 |
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.