Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.160 | 7.230 | 7.090 | 7.230 | 7.230 | 14,018,800 |
| 2025-07-24 | 7.100 | 7.190 | 7.080 | 7.160 | 7.160 | 14,098,380 |
| 2025-07-23 | 7.200 | 7.490 | 7.080 | 7.100 | 7.100 | 23,910,600 |
| 2025-07-22 | 7.280 | 7.290 | 7.160 | 7.250 | 7.250 | 16,803,428 |
| 2025-07-21 | 7.180 | 7.340 | 7.110 | 7.280 | 7.280 | 21,895,126 |
| 2025-07-18 | 7.140 | 7.190 | 7.100 | 7.160 | 7.160 | 14,163,620 |
| 2025-07-17 | 7.060 | 7.140 | 7.020 | 7.140 | 7.140 | 13,623,820 |
| 2025-07-16 | 7.010 | 7.100 | 7.000 | 7.050 | 7.050 | 13,443,640 |
| 2025-07-15 | 7.170 | 7.170 | 6.960 | 7.040 | 7.040 | 23,524,846 |
| 2025-07-14 | 7.170 | 7.200 | 7.090 | 7.160 | 7.160 | 23,425,380 |
| 2025-07-11 | 7.500 | 7.550 | 7.130 | 7.150 | 7.150 | 43,222,579 |
| 2025-07-10 | 7.300 | 7.480 | 7.250 | 7.360 | 7.360 | 52,333,300 |
| 2025-07-09 | 7.280 | 7.960 | 7.200 | 7.420 | 7.420 | 83,393,091 |
| 2025-07-08 | 6.910 | 7.030 | 6.900 | 7.030 | 7.030 | 11,670,180 |
| 2025-07-07 | 6.800 | 6.920 | 6.790 | 6.900 | 6.900 | 7,965,180 |
| 2025-07-04 | 6.930 | 6.940 | 6.800 | 6.840 | 6.840 | 8,848,200 |
| 2025-07-03 | 6.870 | 6.920 | 6.850 | 6.920 | 6.920 | 7,916,600 |
| 2025-07-02 | 6.890 | 6.910 | 6.790 | 6.860 | 6.860 | 9,176,780 |
| 2025-07-01 | 6.930 | 7.040 | 6.810 | 6.880 | 6.880 | 12,149,771 |
| 2025-06-30 | 6.870 | 6.950 | 6.830 | 6.930 | 6.930 | 9,423,600 |
| 2025-06-27 | 6.820 | 6.880 | 6.790 | 6.860 | 6.860 | 9,647,100 |
| 2025-06-26 | 6.780 | 6.880 | 6.760 | 6.790 | 6.790 | 9,708,828 |
| 2025-06-25 | 6.830 | 6.840 | 6.710 | 6.810 | 6.810 | 11,787,199 |
| 2025-06-24 | 6.560 | 6.820 | 6.560 | 6.820 | 6.820 | 15,923,228 |
| 2025-06-23 | 6.350 | 6.570 | 6.110 | 6.560 | 6.560 | 11,139,628 |
| 2025-06-20 | 6.440 | 6.510 | 6.360 | 6.390 | 6.390 | 7,812,400 |
| 2025-06-19 | 6.620 | 6.670 | 6.420 | 6.440 | 6.440 | 9,653,400 |
| 2025-06-18 | 6.530 | 6.650 | 6.490 | 6.630 | 6.630 | 11,458,120 |
| 2025-06-17 | 6.590 | 6.700 | 6.510 | 6.550 | 6.550 | 8,490,380 |
| 2025-06-16 | 6.460 | 6.600 | 6.430 | 6.580 | 6.580 | 8,122,420 |
| 2025-06-13 | 6.620 | 6.700 | 6.470 | 6.490 | 6.490 | 10,321,220 |
| 2025-06-12 | 6.650 | 6.710 | 6.600 | 6.660 | 6.660 | 7,007,200 |
| 2025-06-11 | 6.630 | 6.740 | 6.610 | 6.670 | 6.670 | 8,826,800 |
| 2025-06-10 | 6.690 | 6.710 | 6.500 | 6.650 | 6.650 | 9,602,300 |
| 2025-06-09 | 6.650 | 6.720 | 6.630 | 6.690 | 6.690 | 8,205,800 |
| 2025-06-06 | 6.630 | 6.660 | 6.550 | 6.650 | 6.650 | 7,615,300 |
| 2025-06-05 | 6.500 | 6.650 | 6.450 | 6.630 | 6.630 | 10,739,400 |
| 2025-06-04 | 6.460 | 6.550 | 6.430 | 6.490 | 6.490 | 6,049,500 |
| 2025-06-03 | 6.410 | 6.560 | 6.380 | 6.440 | 6.440 | 8,549,020 |
| 2025-05-30 | 6.570 | 6.690 | 6.450 | 6.470 | 6.470 | 8,124,400 |
| 2025-05-29 | 6.450 | 6.620 | 6.420 | 6.590 | 6.590 | 8,861,892 |
| 2025-05-28 | 6.470 | 6.540 | 6.400 | 6.450 | 6.450 | 5,516,800 |
| 2025-05-27 | 6.460 | 6.550 | 6.400 | 6.470 | 6.470 | 6,221,800 |
| 2025-05-26 | 6.400 | 6.510 | 6.390 | 6.510 | 6.510 | 7,385,636 |
| 2025-05-23 | 6.560 | 6.560 | 6.380 | 6.400 | 6.400 | 9,258,200 |
| 2025-05-22 | 6.610 | 6.690 | 6.500 | 6.540 | 6.540 | 9,682,700 |
| 2025-05-21 | 6.750 | 6.760 | 6.580 | 6.630 | 6.630 | 8,918,261 |
| 2025-05-20 | 6.690 | 6.760 | 6.620 | 6.760 | 6.760 | 7,830,200 |
| 2025-05-19 | 6.690 | 6.740 | 6.570 | 6.710 | 6.710 | 7,325,305 |
| 2025-05-16 | 6.580 | 6.740 | 6.540 | 6.680 | 6.680 | 8,105,405 |
| 2025-05-15 | 6.680 | 6.680 | 6.560 | 6.610 | 6.610 | 7,843,460 |
| 2025-05-14 | 6.670 | 6.740 | 6.610 | 6.660 | 6.660 | 9,220,723 |
| 2025-05-13 | 6.820 | 6.910 | 6.670 | 6.690 | 6.690 | 11,331,528 |
| 2025-05-12 | 6.760 | 6.830 | 6.670 | 6.730 | 6.730 | 10,371,000 |
| 2025-05-09 | 6.810 | 6.810 | 6.650 | 6.750 | 6.750 | 9,561,400 |
| 2025-05-08 | 6.750 | 6.850 | 6.730 | 6.800 | 6.800 | 10,074,000 |
| 2025-05-07 | 6.840 | 6.880 | 6.690 | 6.780 | 6.780 | 14,099,600 |
| 2025-05-06 | 6.540 | 6.790 | 6.540 | 6.790 | 6.790 | 13,871,480 |
| 2025-04-30 | 6.350 | 6.550 | 6.350 | 6.500 | 6.500 | 12,679,300 |
| 2025-04-29 | 6.320 | 6.440 | 6.250 | 6.370 | 6.370 | 11,705,904 |
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.