Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.250 | 8.350 | 8.050 | 8.280 | 8.280 | 15,007,800 |
| 2026-04-23 | 8.890 | 8.900 | 8.270 | 8.320 | 8.320 | 32,478,320 |
| 2026-04-22 | 8.720 | 9.060 | 8.660 | 8.930 | 8.930 | 23,609,100 |
| 2026-04-21 | 8.660 | 8.860 | 8.540 | 8.730 | 8.730 | 12,139,700 |
| 2026-04-20 | 8.640 | 8.780 | 8.610 | 8.680 | 8.680 | 15,130,130 |
| 2026-04-17 | 8.630 | 8.690 | 8.510 | 8.640 | 8.640 | 15,238,920 |
| 2026-04-16 | 8.590 | 8.810 | 8.320 | 8.740 | 8.740 | 20,325,699 |
| 2026-04-15 | 8.610 | 8.850 | 8.460 | 8.500 | 8.500 | 17,373,980 |
| 2026-04-14 | 8.590 | 8.640 | 8.400 | 8.550 | 8.550 | 12,497,460 |
| 2026-04-13 | 8.520 | 8.640 | 8.460 | 8.520 | 8.520 | 10,927,500 |
| 2026-04-10 | 8.540 | 8.790 | 8.520 | 8.570 | 8.570 | 14,243,680 |
| 2026-04-09 | 8.720 | 8.720 | 8.370 | 8.470 | 8.470 | 17,268,199 |
| 2026-04-08 | 8.510 | 8.810 | 8.510 | 8.810 | 8.810 | 18,707,359 |
| 2026-04-07 | 8.470 | 8.480 | 8.200 | 8.290 | 8.290 | 14,729,120 |
| 2026-04-03 | 8.730 | 8.820 | 8.390 | 8.410 | 8.410 | 14,912,400 |
| 2026-04-02 | 8.980 | 9.050 | 8.590 | 8.690 | 8.690 | 18,759,779 |
| 2026-04-01 | 9.310 | 9.500 | 8.840 | 9.030 | 9.030 | 23,247,859 |
| 2026-03-31 | 9.590 | 9.650 | 9.120 | 9.140 | 9.140 | 19,789,461 |
| 2026-03-30 | 9.520 | 9.960 | 9.510 | 9.590 | 9.590 | 22,632,699 |
| 2026-03-27 | 9.540 | 9.900 | 9.450 | 9.700 | 9.700 | 16,121,380 |
| 2026-03-26 | 9.940 | 10.140 | 9.540 | 9.620 | 9.620 | 17,498,400 |
| 2026-03-25 | 10.030 | 10.280 | 9.920 | 10.000 | 10.000 | 20,803,600 |
| 2026-03-24 | 9.690 | 10.110 | 9.600 | 10.000 | 10.000 | 35,497,301 |
| 2026-03-23 | 10.180 | 10.210 | 9.300 | 9.410 | 9.410 | 36,293,441 |
| 2026-03-20 | 10.900 | 11.200 | 10.350 | 10.390 | 10.390 | 30,771,881 |
| 2026-03-19 | 11.190 | 11.600 | 10.710 | 10.790 | 10.790 | 31,170,900 |
| 2026-03-18 | 11.240 | 11.410 | 10.950 | 11.240 | 11.240 | 27,615,000 |
| 2026-03-17 | 11.300 | 11.560 | 11.010 | 11.120 | 11.120 | 39,870,801 |
| 2026-03-16 | 10.530 | 11.590 | 10.530 | 11.220 | 11.220 | 53,857,152 |
| 2026-03-13 | 10.570 | 10.720 | 10.250 | 10.290 | 10.290 | 20,399,920 |
| 2026-03-12 | 10.730 | 11.040 | 10.600 | 10.660 | 10.660 | 20,746,400 |
| 2026-03-11 | 10.800 | 11.210 | 10.660 | 10.880 | 10.880 | 39,627,352 |
| 2026-03-10 | 10.490 | 10.910 | 10.400 | 10.790 | 10.790 | 31,203,160 |
| 2026-03-09 | 10.110 | 10.420 | 9.520 | 10.280 | 10.280 | 40,097,602 |
| 2026-03-06 | 10.130 | 10.490 | 10.010 | 10.320 | 10.320 | 23,477,930 |
| 2026-03-05 | 10.560 | 10.560 | 10.020 | 10.130 | 10.130 | 31,167,699 |
| 2026-03-04 | 9.950 | 10.550 | 9.900 | 10.300 | 10.300 | 36,437,422 |
| 2026-03-03 | 10.290 | 10.680 | 10.010 | 10.030 | 10.030 | 45,783,301 |
| 2026-03-02 | 9.980 | 10.980 | 9.890 | 10.350 | 10.350 | 57,084,141 |
| 2026-02-27 | 9.830 | 10.210 | 9.650 | 10.160 | 10.160 | 39,534,379 |
| 2026-02-26 | 9.280 | 9.980 | 9.250 | 9.830 | 9.830 | 55,952,660 |
| 2026-02-25 | 9.140 | 9.350 | 9.080 | 9.290 | 9.290 | 20,154,320 |
| 2026-02-24 | 9.170 | 9.200 | 9.050 | 9.120 | 9.120 | 20,519,000 |
| 2026-02-13 | 9.180 | 9.370 | 9.060 | 9.080 | 9.080 | 16,208,500 |
| 2026-02-12 | 9.090 | 9.430 | 9.040 | 9.180 | 9.180 | 26,194,500 |
| 2026-02-11 | 9.170 | 9.350 | 9.030 | 9.110 | 9.110 | 18,822,449 |
| 2026-02-10 | 9.330 | 9.450 | 9.170 | 9.230 | 9.230 | 30,504,500 |
| 2026-02-09 | 8.960 | 9.540 | 8.930 | 9.470 | 9.470 | 51,391,121 |
| 2026-02-06 | 8.980 | 9.100 | 8.770 | 8.910 | 8.910 | 30,578,180 |
| 2026-02-05 | 9.020 | 9.310 | 8.760 | 9.170 | 9.170 | 45,874,207 |
| 2026-02-04 | 8.740 | 9.210 | 8.680 | 9.200 | 9.200 | 55,209,578 |
| 2026-02-03 | 8.740 | 8.760 | 8.580 | 8.740 | 8.740 | 18,386,721 |
| 2026-02-02 | 8.540 | 8.900 | 8.510 | 8.650 | 8.650 | 27,118,980 |
| 2026-01-30 | 8.540 | 8.700 | 8.430 | 8.620 | 8.620 | 18,805,881 |
| 2026-01-29 | 8.710 | 8.890 | 8.560 | 8.600 | 8.600 | 29,696,500 |
| 2026-01-28 | 8.660 | 8.990 | 8.600 | 8.800 | 8.800 | 39,756,434 |
| 2026-01-27 | 8.650 | 8.740 | 8.400 | 8.660 | 8.660 | 27,693,881 |
| 2026-01-26 | 8.970 | 9.000 | 8.530 | 8.690 | 8.690 | 40,053,180 |
| 2026-01-23 | 8.800 | 8.950 | 8.690 | 8.880 | 8.880 | 44,772,312 |
| 2026-01-22 | 9.050 | 9.130 | 8.670 | 8.800 | 8.800 | 44,207,090 |
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.