Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.440 | 6.600 | 6.310 | 6.330 | 6.330 | 14,269,980 |
| 2025-04-25 | 6.320 | 6.570 | 6.260 | 6.480 | 6.480 | 21,155,320 |
| 2025-04-24 | 6.290 | 6.340 | 6.120 | 6.290 | 6.290 | 17,451,900 |
| 2025-04-23 | 6.130 | 6.320 | 6.100 | 6.290 | 6.290 | 26,033,081 |
| 2025-04-22 | 6.180 | 6.200 | 6.010 | 6.030 | 6.030 | 27,401,803 |
| 2025-04-21 | 6.160 | 6.450 | 6.100 | 6.240 | 6.240 | 42,023,383 |
| 2025-04-18 | 5.720 | 5.790 | 5.590 | 5.690 | 5.690 | 13,458,620 |
| 2025-04-17 | 5.580 | 6.030 | 5.540 | 5.730 | 5.730 | 18,061,700 |
| 2025-04-16 | 5.730 | 5.740 | 5.470 | 5.610 | 5.610 | 7,763,200 |
| 2025-04-15 | 5.730 | 5.750 | 5.610 | 5.740 | 5.740 | 8,219,640 |
| 2025-04-14 | 5.710 | 5.880 | 5.670 | 5.690 | 5.690 | 9,311,700 |
| 2025-04-11 | 5.450 | 5.660 | 5.430 | 5.570 | 5.570 | 10,023,800 |
| 2025-04-10 | 5.520 | 5.720 | 5.510 | 5.530 | 5.530 | 12,471,340 |
| 2025-04-09 | 5.030 | 5.440 | 4.730 | 5.390 | 5.390 | 15,748,105 |
| 2025-04-08 | 5.150 | 5.390 | 5.070 | 5.220 | 5.220 | 15,179,654 |
| 2025-04-07 | 5.810 | 5.900 | 5.060 | 5.080 | 5.080 | 21,160,473 |
| 2025-04-03 | 6.300 | 6.420 | 6.220 | 6.320 | 6.320 | 6,459,700 |
| 2025-04-02 | 6.330 | 6.450 | 6.310 | 6.380 | 6.380 | 5,844,100 |
| 2025-04-01 | 6.330 | 6.430 | 6.320 | 6.340 | 6.340 | 7,839,300 |
| 2025-03-31 | 6.330 | 6.340 | 6.130 | 6.290 | 6.290 | 11,729,500 |
| 2025-03-28 | 6.450 | 6.530 | 6.390 | 6.390 | 6.390 | 7,369,900 |
| 2025-03-27 | 6.460 | 6.590 | 6.380 | 6.470 | 6.470 | 8,240,300 |
| 2025-03-26 | 6.390 | 6.600 | 6.370 | 6.530 | 6.530 | 10,019,803 |
| 2025-03-25 | 6.480 | 6.530 | 6.340 | 6.400 | 6.400 | 10,631,100 |
| 2025-03-24 | 6.790 | 6.830 | 6.310 | 6.520 | 6.520 | 17,954,261 |
| 2025-03-21 | 7.100 | 7.150 | 6.780 | 6.800 | 6.800 | 18,336,680 |
| 2025-03-20 | 7.170 | 7.270 | 7.120 | 7.140 | 7.140 | 9,934,500 |
| 2025-03-19 | 7.280 | 7.330 | 7.160 | 7.200 | 7.200 | 11,406,500 |
| 2025-03-18 | 7.290 | 7.350 | 7.220 | 7.320 | 7.320 | 13,079,808 |
| 2025-03-17 | 7.390 | 7.430 | 7.250 | 7.300 | 7.300 | 19,791,980 |
| 2025-03-14 | 7.060 | 7.300 | 6.950 | 7.300 | 7.300 | 21,505,914 |
| 2025-03-13 | 7.210 | 7.220 | 6.920 | 7.050 | 7.050 | 16,280,600 |
| 2025-03-12 | 7.170 | 7.330 | 7.070 | 7.220 | 7.220 | 19,081,505 |
| 2025-03-11 | 7.010 | 7.170 | 6.920 | 7.130 | 7.130 | 15,394,900 |
| 2025-03-10 | 7.200 | 7.240 | 7.020 | 7.090 | 7.090 | 19,235,000 |
| 2025-03-07 | 7.430 | 7.580 | 7.050 | 7.140 | 7.140 | 30,817,700 |
| 2025-03-06 | 7.130 | 7.350 | 7.130 | 7.260 | 7.260 | 36,849,120 |
| 2025-03-05 | 6.910 | 7.930 | 6.850 | 7.210 | 7.210 | 46,400,917 |
| 2025-03-04 | 6.730 | 6.940 | 6.710 | 6.910 | 6.910 | 12,283,500 |
| 2025-03-03 | 6.790 | 6.940 | 6.700 | 6.770 | 6.770 | 13,806,280 |
| 2025-02-28 | 7.210 | 7.210 | 6.740 | 6.770 | 6.770 | 21,024,897 |
| 2025-02-27 | 7.320 | 7.410 | 7.080 | 7.230 | 7.230 | 26,553,200 |
| 2025-02-26 | 6.960 | 7.350 | 6.930 | 7.320 | 7.320 | 36,948,292 |
| 2025-02-25 | 6.790 | 7.130 | 6.730 | 6.940 | 6.940 | 17,138,634 |
| 2025-02-24 | 6.910 | 7.050 | 6.820 | 6.880 | 6.880 | 17,953,427 |
| 2025-02-21 | 6.970 | 6.970 | 6.810 | 6.900 | 6.900 | 18,809,734 |
| 2025-02-20 | 6.690 | 7.000 | 6.630 | 6.910 | 6.910 | 25,649,890 |
| 2025-02-19 | 6.430 | 6.640 | 6.390 | 6.630 | 6.630 | 10,206,300 |
| 2025-02-18 | 6.660 | 6.730 | 6.400 | 6.420 | 6.420 | 12,412,580 |
| 2025-02-17 | 6.550 | 6.760 | 6.550 | 6.730 | 6.730 | 14,719,400 |
| 2025-02-14 | 6.590 | 6.610 | 6.510 | 6.560 | 6.560 | 9,086,760 |
| 2025-02-13 | 6.710 | 6.730 | 6.540 | 6.550 | 6.550 | 10,943,200 |
| 2025-02-12 | 6.630 | 6.740 | 6.580 | 6.730 | 6.730 | 14,219,500 |
| 2025-02-11 | 6.650 | 6.700 | 6.580 | 6.650 | 6.650 | 9,180,528 |
| 2025-02-10 | 6.590 | 6.680 | 6.530 | 6.680 | 6.680 | 10,008,386 |
| 2025-02-07 | 6.540 | 6.660 | 6.430 | 6.530 | 6.530 | 12,812,200 |
| 2025-02-06 | 6.340 | 6.550 | 6.300 | 6.540 | 6.540 | 10,791,920 |
| 2025-02-05 | 6.250 | 6.390 | 6.220 | 6.350 | 6.350 | 9,294,800 |
| 2025-01-27 | 6.300 | 6.400 | 6.140 | 6.150 | 6.150 | 8,437,862 |
| 2025-01-24 | 6.160 | 6.280 | 6.110 | 6.270 | 6.270 | 8,013,400 |
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.