Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.580 | 7.650 | 7.430 | 7.560 | 7.560 | 9,421,100 |
| 2025-10-24 | 7.390 | 7.520 | 7.390 | 7.480 | 7.480 | 8,413,900 |
| 2025-10-23 | 7.360 | 7.400 | 7.260 | 7.400 | 7.400 | 5,403,900 |
| 2025-10-22 | 7.360 | 7.450 | 7.290 | 7.350 | 7.350 | 5,966,812 |
| 2025-10-21 | 7.190 | 7.370 | 7.190 | 7.360 | 7.360 | 7,895,412 |
| 2025-10-20 | 7.150 | 7.250 | 7.140 | 7.200 | 7.200 | 7,015,700 |
| 2025-10-17 | 7.210 | 7.270 | 7.000 | 7.030 | 7.030 | 7,719,000 |
| 2025-10-16 | 7.360 | 7.360 | 7.210 | 7.240 | 7.240 | 5,999,960 |
| 2025-10-15 | 7.240 | 7.370 | 7.160 | 7.360 | 7.360 | 7,905,800 |
| 2025-10-14 | 7.420 | 7.480 | 7.170 | 7.170 | 7.170 | 10,325,900 |
| 2025-10-13 | 7.050 | 7.410 | 6.920 | 7.410 | 7.410 | 13,743,340 |
| 2025-10-10 | 7.680 | 7.690 | 7.520 | 7.520 | 7.520 | 11,352,059 |
| 2025-10-09 | 7.560 | 7.810 | 7.530 | 7.690 | 7.690 | 11,089,980 |
| 2025-09-30 | 7.600 | 7.680 | 7.540 | 7.560 | 7.560 | 7,367,900 |
| 2025-09-29 | 7.550 | 7.610 | 7.390 | 7.600 | 7.600 | 7,497,500 |
| 2025-09-26 | 7.650 | 7.650 | 7.470 | 7.520 | 7.520 | 9,785,839 |
| 2025-09-25 | 7.780 | 7.870 | 7.650 | 7.650 | 7.650 | 8,845,300 |
| 2025-09-24 | 7.680 | 7.840 | 7.620 | 7.810 | 7.810 | 10,273,600 |
| 2025-09-23 | 7.850 | 7.850 | 7.510 | 7.740 | 7.740 | 15,257,719 |
| 2025-09-22 | 7.850 | 7.920 | 7.780 | 7.850 | 7.850 | 7,284,480 |
| 2025-09-19 | 7.960 | 8.050 | 7.810 | 7.870 | 7.870 | 11,448,500 |
| 2025-09-18 | 8.230 | 8.240 | 7.900 | 8.020 | 8.020 | 21,029,977 |
| 2025-09-17 | 8.030 | 8.250 | 7.970 | 8.220 | 8.220 | 20,376,380 |
| 2025-09-16 | 7.880 | 8.030 | 7.810 | 8.030 | 8.030 | 14,719,203 |
| 2025-09-15 | 7.880 | 7.990 | 7.720 | 7.910 | 7.910 | 13,430,903 |
| 2025-09-12 | 7.910 | 7.970 | 7.830 | 7.910 | 7.910 | 14,004,900 |
| 2025-09-11 | 7.680 | 7.950 | 7.560 | 7.940 | 7.940 | 15,790,103 |
| 2025-09-10 | 7.720 | 7.870 | 7.660 | 7.720 | 7.720 | 9,813,703 |
| 2025-09-09 | 7.840 | 7.840 | 7.650 | 7.720 | 7.720 | 10,965,100 |
| 2025-09-08 | 7.730 | 7.870 | 7.710 | 7.850 | 7.850 | 12,613,620 |
| 2025-09-05 | 7.580 | 7.750 | 7.530 | 7.740 | 7.740 | 13,702,900 |
| 2025-09-04 | 7.570 | 7.730 | 7.410 | 7.580 | 7.580 | 18,035,263 |
| 2025-09-03 | 7.860 | 7.890 | 7.540 | 7.570 | 7.570 | 15,931,700 |
| 2025-09-02 | 8.100 | 8.100 | 7.690 | 7.840 | 7.840 | 23,913,180 |
| 2025-09-01 | 8.100 | 8.250 | 8.010 | 8.100 | 8.100 | 20,277,360 |
| 2025-08-29 | 8.220 | 8.230 | 8.000 | 8.070 | 8.070 | 18,219,940 |
| 2025-08-28 | 8.010 | 8.250 | 7.770 | 8.250 | 8.250 | 31,011,910 |
| 2025-08-27 | 8.410 | 8.560 | 8.000 | 8.010 | 8.010 | 30,263,140 |
| 2025-08-26 | 8.500 | 8.500 | 8.330 | 8.340 | 8.340 | 26,085,137 |
| 2025-08-25 | 8.380 | 8.540 | 8.180 | 8.520 | 8.520 | 38,292,447 |
| 2025-08-22 | 8.370 | 8.530 | 8.310 | 8.460 | 8.460 | 24,524,424 |
| 2025-08-21 | 8.760 | 8.850 | 8.320 | 8.380 | 8.380 | 43,543,020 |
| 2025-08-20 | 8.960 | 8.970 | 8.680 | 8.900 | 8.900 | 40,092,971 |
| 2025-08-19 | 8.710 | 9.270 | 8.610 | 9.120 | 9.120 | 59,204,124 |
| 2025-08-18 | 8.740 | 9.040 | 8.680 | 8.750 | 8.750 | 62,673,587 |
| 2025-08-15 | 8.270 | 8.850 | 8.210 | 8.630 | 8.630 | 65,039,523 |
| 2025-08-14 | 8.610 | 8.650 | 8.160 | 8.240 | 8.240 | 55,405,100 |
| 2025-08-13 | 8.060 | 8.860 | 7.960 | 8.700 | 8.700 | 77,694,652 |
| 2025-08-12 | 8.180 | 8.230 | 8.020 | 8.080 | 8.080 | 31,724,023 |
| 2025-08-11 | 7.810 | 8.310 | 7.760 | 8.200 | 8.200 | 61,218,960 |
| 2025-08-08 | 7.860 | 7.930 | 7.800 | 7.880 | 7.880 | 34,817,980 |
| 2025-08-07 | 8.120 | 8.230 | 7.840 | 7.860 | 7.860 | 59,834,000 |
| 2025-08-06 | 7.980 | 8.700 | 7.970 | 8.120 | 8.120 | 94,828,243 |
| 2025-08-05 | 7.410 | 7.690 | 7.400 | 7.680 | 7.680 | 35,191,632 |
| 2025-08-04 | 7.250 | 7.400 | 7.200 | 7.400 | 7.400 | 15,654,629 |
| 2025-08-01 | 7.180 | 7.310 | 7.160 | 7.280 | 7.280 | 17,310,320 |
| 2025-07-31 | 7.290 | 7.420 | 7.120 | 7.160 | 7.160 | 21,569,800 |
| 2025-07-30 | 7.400 | 7.450 | 7.200 | 7.300 | 7.300 | 26,224,800 |
| 2025-07-29 | 7.510 | 7.620 | 7.290 | 7.440 | 7.440 | 41,030,726 |
| 2025-07-28 | 7.340 | 7.340 | 7.250 | 7.280 | 7.280 | 21,426,600 |
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.