Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.190 | 9.220 | 8.830 | 8.930 | 8.930 | 67,849,219 |
| 2026-01-20 | 9.520 | 9.900 | 9.220 | 9.340 | 9.340 | 116,115,695 |
| 2026-01-19 | 8.310 | 9.610 | 8.270 | 9.610 | 9.610 | 103,287,000 |
| 2026-01-16 | 7.800 | 8.050 | 7.670 | 8.010 | 8.010 | 40,862,434 |
| 2026-01-15 | 7.520 | 7.770 | 7.490 | 7.620 | 7.620 | 17,713,562 |
| 2026-01-14 | 7.440 | 7.620 | 7.400 | 7.570 | 7.570 | 20,398,509 |
| 2026-01-13 | 7.550 | 7.560 | 7.380 | 7.400 | 7.400 | 10,239,700 |
| 2026-01-12 | 7.420 | 7.550 | 7.360 | 7.550 | 7.550 | 13,817,480 |
| 2026-01-09 | 7.290 | 7.400 | 7.260 | 7.400 | 7.400 | 10,231,220 |
| 2026-01-08 | 7.160 | 7.310 | 7.120 | 7.290 | 7.290 | 9,936,508 |
| 2026-01-07 | 7.230 | 7.250 | 7.100 | 7.170 | 7.170 | 7,474,668 |
| 2026-01-06 | 7.230 | 7.280 | 7.190 | 7.250 | 7.250 | 9,062,480 |
| 2026-01-05 | 7.230 | 7.290 | 7.150 | 7.230 | 7.230 | 8,055,128 |
| 2025-12-31 | 7.350 | 7.370 | 7.220 | 7.220 | 7.220 | 9,562,140 |
| 2025-12-30 | 7.120 | 7.530 | 7.090 | 7.350 | 7.350 | 19,673,413 |
| 2025-12-29 | 7.110 | 7.180 | 7.060 | 7.160 | 7.160 | 6,598,563 |
| 2025-12-26 | 7.230 | 7.230 | 7.080 | 7.110 | 7.110 | 6,903,983 |
| 2025-12-25 | 7.140 | 7.300 | 7.090 | 7.210 | 7.210 | 10,023,716 |
| 2025-12-24 | 6.900 | 7.100 | 6.900 | 7.080 | 7.080 | 8,768,400 |
| 2025-12-23 | 6.900 | 7.000 | 6.860 | 6.880 | 6.880 | 5,268,400 |
| 2025-12-22 | 6.950 | 7.020 | 6.920 | 6.950 | 6.950 | 5,397,100 |
| 2025-12-19 | 6.820 | 7.050 | 6.800 | 6.950 | 6.950 | 6,739,800 |
| 2025-12-18 | 6.670 | 6.900 | 6.640 | 6.830 | 6.830 | 8,042,920 |
| 2025-12-17 | 6.700 | 6.740 | 6.530 | 6.700 | 6.700 | 8,363,097 |
| 2025-12-16 | 6.770 | 6.810 | 6.630 | 6.690 | 6.690 | 7,022,960 |
| 2025-12-15 | 6.850 | 6.900 | 6.710 | 6.820 | 6.820 | 6,809,000 |
| 2025-12-12 | 6.940 | 7.000 | 6.820 | 6.840 | 6.840 | 7,464,500 |
| 2025-12-11 | 7.100 | 7.130 | 6.920 | 6.920 | 6.920 | 8,657,000 |
| 2025-12-10 | 7.210 | 7.260 | 7.080 | 7.110 | 7.110 | 6,247,428 |
| 2025-12-09 | 7.280 | 7.350 | 7.210 | 7.230 | 7.230 | 7,178,261 |
| 2025-12-08 | 7.240 | 7.330 | 7.230 | 7.290 | 7.290 | 6,117,780 |
| 2025-12-05 | 7.140 | 7.230 | 7.060 | 7.230 | 7.230 | 5,510,800 |
| 2025-12-04 | 7.260 | 7.280 | 7.080 | 7.160 | 7.160 | 5,730,300 |
| 2025-12-03 | 7.300 | 7.330 | 7.170 | 7.210 | 7.210 | 6,289,427 |
| 2025-12-02 | 7.360 | 7.370 | 7.280 | 7.310 | 7.310 | 5,774,456 |
| 2025-12-01 | 7.320 | 7.440 | 7.230 | 7.380 | 7.380 | 7,471,603 |
| 2025-11-28 | 7.200 | 7.290 | 7.140 | 7.290 | 7.290 | 5,205,360 |
| 2025-11-27 | 7.170 | 7.260 | 7.140 | 7.190 | 7.190 | 5,095,300 |
| 2025-11-26 | 7.210 | 7.290 | 7.130 | 7.150 | 7.150 | 5,971,100 |
| 2025-11-25 | 7.100 | 7.340 | 7.080 | 7.230 | 7.230 | 8,264,700 |
| 2025-11-24 | 6.990 | 7.130 | 6.950 | 7.070 | 7.070 | 7,580,640 |
| 2025-11-21 | 7.210 | 7.320 | 6.910 | 6.930 | 6.930 | 10,702,660 |
| 2025-11-20 | 7.380 | 7.420 | 7.260 | 7.280 | 7.280 | 8,407,760 |
| 2025-11-19 | 7.550 | 7.580 | 7.300 | 7.350 | 7.350 | 10,105,140 |
| 2025-11-18 | 7.660 | 7.670 | 7.510 | 7.540 | 7.540 | 8,000,656 |
| 2025-11-17 | 7.600 | 7.640 | 7.530 | 7.620 | 7.620 | 6,678,901 |
| 2025-11-14 | 7.500 | 7.640 | 7.480 | 7.570 | 7.570 | 8,721,700 |
| 2025-11-13 | 7.430 | 7.550 | 7.370 | 7.550 | 7.550 | 8,294,501 |
| 2025-11-12 | 7.500 | 7.510 | 7.330 | 7.430 | 7.430 | 7,797,500 |
| 2025-11-11 | 7.510 | 7.570 | 7.480 | 7.500 | 7.500 | 6,615,900 |
| 2025-11-10 | 7.510 | 7.540 | 7.480 | 7.510 | 7.510 | 6,346,500 |
| 2025-11-07 | 7.550 | 7.590 | 7.470 | 7.520 | 7.520 | 7,146,525 |
| 2025-11-06 | 7.580 | 7.620 | 7.530 | 7.600 | 7.600 | 6,810,600 |
| 2025-11-05 | 7.510 | 7.630 | 7.470 | 7.600 | 7.600 | 7,312,940 |
| 2025-11-04 | 7.630 | 7.660 | 7.500 | 7.570 | 7.570 | 7,006,400 |
| 2025-11-03 | 7.500 | 7.660 | 7.450 | 7.660 | 7.660 | 9,348,012 |
| 2025-10-31 | 7.400 | 7.570 | 7.380 | 7.500 | 7.500 | 8,090,500 |
| 2025-10-30 | 7.570 | 7.570 | 7.420 | 7.430 | 7.430 | 7,612,260 |
| 2025-10-29 | 7.650 | 7.660 | 7.510 | 7.570 | 7.570 | 8,275,472 |
| 2025-10-28 | 7.560 | 7.660 | 7.470 | 7.630 | 7.630 | 8,044,300 |
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.