Wuxi Hodgen Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.390	7.450	7.260	7.360	7.360	9,188,020
2022-02-09	7.240	7.510	7.200	7.460	7.460	11,900,380
2022-02-08	7.110	7.270	6.990	7.270	7.270	10,309,203
2022-02-07	7.350	7.390	7.020	7.100	7.100	10,733,200
2022-01-28	6.840	7.330	6.840	7.180	7.180	15,521,222
2022-01-27	7.210	7.210	6.800	6.830	6.830	11,277,200
2022-01-26	7.010	7.220	6.900	7.170	7.170	12,704,803
2022-01-25	7.550	7.560	6.900	6.960	6.960	20,506,013
2022-01-24	7.500	7.910	7.500	7.550	7.550	19,495,597
2022-01-21	7.400	7.660	7.390	7.420	7.420	9,531,940
2022-01-20	7.830	7.840	7.380	7.430	7.430	16,872,088
2022-01-19	7.710	8.060	7.680	7.840	7.840	12,801,100
2022-01-18	7.990	8.040	7.600	7.680	7.680	18,946,150
2022-01-17	7.710	8.030	7.710	7.990	7.990	18,708,676
2022-01-14	7.750	7.910	7.550	7.740	7.740	14,630,183
2022-01-13	8.000	8.090	7.750	7.800	7.800	14,608,500
2022-01-12	8.110	8.150	7.770	8.060	8.060	18,553,676
2022-01-11	7.970	8.130	7.840	8.090	8.090	19,644,360
2022-01-10	8.250	8.250	7.690	8.000	8.000	29,325,173
2022-01-07	8.370	8.740	8.100	8.220	8.220	41,234,797
2022-01-06	8.000	9.250	7.970	8.470	8.470	46,772,289
2022-01-05	7.960	8.500	7.900	8.150	8.150	49,250,982
2022-01-04	7.660	8.820	7.640	8.110	8.110	65,620,316
2021-12-31	7.030	7.350	6.950	7.350	7.350	22,096,983
2021-12-30	6.700	7.050	6.700	7.020	7.020	12,365,520
2021-12-29	6.780	6.780	6.660	6.700	6.700	5,709,043
2021-12-28	6.800	6.850	6.680	6.780	6.780	4,677,900
2021-12-27	6.660	6.880	6.510	6.760	6.760	7,039,828
2021-12-24	6.900	6.910	6.640	6.660	6.660	9,562,700
2021-12-23	6.990	7.030	6.830	6.850	6.850	13,610,900
2021-12-22	7.350	7.390	7.070	7.120	7.120	14,119,399
2021-12-21	6.650	7.420	6.630	7.250	7.250	30,899,893
2021-12-20	6.950	6.960	6.620	6.630	6.630	9,477,100
2021-12-17	6.870	7.030	6.680	7.000	7.000	12,384,980
2021-12-16	6.850	6.970	6.850	6.900	6.900	6,199,120
2021-12-15	6.920	7.020	6.800	6.870	6.870	8,663,280
2021-12-14	6.860	7.060	6.800	6.950	6.950	8,150,600
2021-12-13	7.020	7.050	6.860	6.880	6.880	8,463,400
2021-12-10	6.980	7.040	6.920	6.930	6.930	8,977,196
2021-12-09	7.120	7.210	7.010	7.030	7.030	11,051,640
2021-12-08	6.950	7.200	6.850	7.160	7.160	16,288,320
2021-12-07	6.960	7.080	6.790	6.930	6.930	11,214,286
2021-12-06	7.080	7.150	6.890	6.970	6.970	13,968,440
2021-12-03	6.910	7.120	6.790	7.050	7.050	15,809,926
2021-12-02	6.790	7.250	6.720	6.920	6.920	30,899,666
2021-12-01	6.560	6.820	6.560	6.780	6.780	9,247,343
2021-11-30	6.580	6.750	6.510	6.610	6.610	9,162,036
2021-11-29	6.500	6.610	6.470	6.480	6.480	5,651,800
2021-11-26	6.670	6.690	6.540	6.580	6.580	6,925,003
2021-11-25	6.680	6.990	6.600	6.710	6.710	14,280,446
2021-11-24	6.650	6.720	6.540	6.640	6.640	7,495,223
2021-11-23	6.660	6.680	6.570	6.640	6.640	7,104,860
2021-11-22	6.510	6.690	6.430	6.680	6.680	11,048,520
2021-11-19	6.360	6.540	6.310	6.520	6.520	7,787,237
2021-11-18	6.500	6.540	6.310	6.350	6.350	7,416,403
2021-11-17	6.360	6.520	6.350	6.500	6.500	7,581,623
2021-11-16	6.470	6.530	6.360	6.380	6.380	8,469,360
2021-11-15	6.300	6.500	6.260	6.470	6.470	9,071,480
2021-11-12	6.220	6.320	6.160	6.300	6.300	6,722,160
2021-11-11	6.150	6.270	6.120	6.240	6.240	6,855,260

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.