Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.240 | 6.350 | 6.170 | 6.180 | 6.180 | 10,259,500 |
| 2025-01-22 | 6.170 | 6.240 | 6.120 | 6.150 | 6.150 | 7,091,700 |
| 2025-01-21 | 6.270 | 6.330 | 6.150 | 6.220 | 6.220 | 8,142,400 |
| 2025-01-20 | 6.250 | 6.320 | 6.120 | 6.250 | 6.250 | 10,100,700 |
| 2025-01-17 | 6.100 | 6.190 | 6.060 | 6.150 | 6.150 | 8,086,300 |
| 2025-01-16 | 6.180 | 6.190 | 6.050 | 6.110 | 6.110 | 8,950,800 |
| 2025-01-15 | 6.140 | 6.170 | 6.030 | 6.070 | 6.070 | 10,215,900 |
| 2025-01-14 | 5.810 | 6.140 | 5.780 | 6.140 | 6.140 | 15,354,300 |
| 2025-01-13 | 5.530 | 5.790 | 5.450 | 5.750 | 5.750 | 9,459,000 |
| 2025-01-10 | 5.870 | 5.930 | 5.630 | 5.630 | 5.630 | 8,546,600 |
| 2025-01-09 | 5.780 | 5.950 | 5.750 | 5.870 | 5.870 | 10,736,500 |
| 2025-01-08 | 5.750 | 5.870 | 5.540 | 5.820 | 5.820 | 12,551,700 |
| 2025-01-07 | 5.580 | 5.800 | 5.580 | 5.800 | 5.800 | 10,912,174 |
| 2025-01-06 | 5.590 | 5.630 | 5.310 | 5.580 | 5.580 | 11,957,600 |
| 2025-01-03 | 5.980 | 6.000 | 5.550 | 5.590 | 5.590 | 13,739,300 |
| 2025-01-02 | 6.070 | 6.160 | 5.840 | 5.910 | 5.910 | 12,729,400 |
| 2024-12-31 | 6.370 | 6.440 | 6.060 | 6.060 | 6.060 | 14,361,623 |
| 2024-12-30 | 6.380 | 6.420 | 6.140 | 6.370 | 6.370 | 10,438,600 |
| 2024-12-27 | 6.400 | 6.550 | 6.380 | 6.440 | 6.440 | 11,215,006 |
| 2024-12-26 | 6.250 | 6.470 | 6.250 | 6.370 | 6.370 | 12,132,700 |
| 2024-12-25 | 6.420 | 6.450 | 6.040 | 6.280 | 6.280 | 16,636,203 |
| 2024-12-24 | 6.430 | 6.530 | 6.250 | 6.460 | 6.460 | 15,720,600 |
| 2024-12-23 | 6.990 | 7.030 | 6.360 | 6.370 | 6.370 | 31,753,900 |
| 2024-12-20 | 7.100 | 7.230 | 6.990 | 7.000 | 7.000 | 25,872,900 |
| 2024-12-19 | 6.970 | 7.170 | 6.830 | 7.120 | 7.120 | 19,190,680 |
| 2024-12-18 | 7.080 | 7.150 | 6.830 | 7.070 | 7.070 | 20,815,700 |
| 2024-12-17 | 7.530 | 7.550 | 6.980 | 7.120 | 7.120 | 25,670,320 |
| 2024-12-16 | 7.620 | 7.670 | 7.380 | 7.520 | 7.520 | 28,881,545 |
| 2024-12-13 | 7.770 | 7.950 | 7.630 | 7.660 | 7.660 | 37,143,025 |
| 2024-12-12 | 7.730 | 7.880 | 7.470 | 7.880 | 7.880 | 45,735,285 |
| 2024-12-11 | 7.420 | 7.800 | 7.420 | 7.800 | 7.800 | 56,019,200 |
| 2024-12-10 | 7.400 | 7.730 | 7.290 | 7.420 | 7.420 | 52,917,636 |
| 2024-12-09 | 7.230 | 7.410 | 7.090 | 7.180 | 7.180 | 23,338,097 |
| 2024-12-06 | 7.240 | 7.350 | 7.090 | 7.270 | 7.270 | 28,196,250 |
| 2024-12-05 | 6.910 | 7.300 | 6.910 | 7.250 | 7.250 | 34,420,500 |
| 2024-12-04 | 7.110 | 7.150 | 6.910 | 6.950 | 6.950 | 25,992,583 |
| 2024-12-03 | 7.070 | 7.270 | 7.040 | 7.230 | 7.230 | 34,051,900 |
| 2024-12-02 | 7.010 | 7.120 | 7.010 | 7.070 | 7.070 | 28,182,600 |
| 2024-11-29 | 7.000 | 7.120 | 6.810 | 7.030 | 7.030 | 33,191,910 |
| 2024-11-28 | 7.100 | 7.250 | 6.930 | 7.070 | 7.070 | 37,342,060 |
| 2024-11-27 | 6.700 | 7.180 | 6.450 | 7.150 | 7.150 | 46,640,272 |
| 2024-11-26 | 6.630 | 6.900 | 6.580 | 6.770 | 6.770 | 21,531,604 |
| 2024-11-25 | 6.490 | 6.660 | 6.270 | 6.650 | 6.650 | 15,648,893 |
| 2024-11-22 | 6.750 | 6.810 | 6.390 | 6.420 | 6.420 | 18,356,800 |
| 2024-11-21 | 6.680 | 6.790 | 6.610 | 6.740 | 6.740 | 15,020,400 |
| 2024-11-20 | 6.390 | 6.720 | 6.360 | 6.710 | 6.710 | 17,934,100 |
| 2024-11-19 | 6.190 | 6.450 | 6.170 | 6.450 | 6.450 | 15,096,500 |
| 2024-11-18 | 6.650 | 6.740 | 6.100 | 6.170 | 6.170 | 23,827,946 |
| 2024-11-15 | 6.700 | 6.960 | 6.590 | 6.600 | 6.600 | 18,316,200 |
| 2024-11-14 | 6.960 | 7.030 | 6.710 | 6.740 | 6.740 | 16,346,149 |
| 2024-11-13 | 7.000 | 7.080 | 6.790 | 7.020 | 7.020 | 20,970,500 |
| 2024-11-12 | 7.320 | 7.560 | 6.990 | 7.100 | 7.100 | 34,470,050 |
| 2024-11-11 | 6.880 | 7.370 | 6.840 | 7.300 | 7.300 | 42,553,210 |
| 2024-11-08 | 7.150 | 7.180 | 6.850 | 6.890 | 6.890 | 36,785,793 |
| 2024-11-07 | 6.590 | 7.030 | 6.560 | 7.000 | 7.000 | 44,925,540 |
| 2024-11-06 | 6.700 | 6.740 | 6.530 | 6.620 | 6.620 | 25,521,840 |
| 2024-11-05 | 6.360 | 6.740 | 6.300 | 6.670 | 6.670 | 25,776,840 |
| 2024-11-04 | 6.150 | 6.360 | 6.100 | 6.340 | 6.340 | 14,704,120 |
| 2024-11-01 | 6.710 | 6.740 | 6.130 | 6.140 | 6.140 | 32,322,480 |
| 2024-10-31 | 6.470 | 6.840 | 6.470 | 6.710 | 6.710 | 30,049,670 |
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.