Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.420 | 6.590 | 6.370 | 6.500 | 6.500 | 29,116,960 |
| 2024-10-29 | 7.180 | 7.280 | 6.550 | 6.560 | 6.560 | 53,010,971 |
| 2024-10-28 | 6.600 | 6.800 | 6.500 | 6.780 | 6.780 | 33,101,820 |
| 2024-10-25 | 6.380 | 6.590 | 6.370 | 6.520 | 6.520 | 25,670,543 |
| 2024-10-24 | 6.600 | 6.600 | 6.350 | 6.380 | 6.380 | 28,665,650 |
| 2024-10-23 | 6.450 | 6.780 | 6.340 | 6.700 | 6.700 | 40,060,393 |
| 2024-10-22 | 6.500 | 6.630 | 6.350 | 6.490 | 6.490 | 27,127,777 |
| 2024-10-21 | 6.450 | 6.690 | 6.330 | 6.560 | 6.560 | 38,869,532 |
| 2024-10-18 | 6.140 | 6.600 | 6.130 | 6.430 | 6.430 | 30,627,580 |
| 2024-10-17 | 6.230 | 6.400 | 6.170 | 6.170 | 6.170 | 22,704,635 |
| 2024-10-16 | 5.990 | 6.200 | 5.910 | 6.180 | 6.180 | 21,458,940 |
| 2024-10-15 | 6.100 | 6.460 | 6.060 | 6.120 | 6.120 | 30,153,592 |
| 2024-10-14 | 6.000 | 6.310 | 5.850 | 6.290 | 6.290 | 33,259,312 |
| 2024-10-11 | 6.490 | 6.660 | 5.860 | 5.980 | 5.980 | 49,691,643 |
| 2024-10-10 | 7.300 | 7.390 | 6.490 | 6.570 | 6.570 | 54,519,105 |
| 2024-10-09 | 6.810 | 7.960 | 6.470 | 7.200 | 7.200 | 102,125,567 |
| 2024-10-08 | 7.130 | 7.130 | 6.640 | 7.130 | 7.130 | 91,861,368 |
| 2024-09-30 | 5.160 | 5.940 | 5.020 | 5.940 | 5.940 | 38,993,235 |
| 2024-09-27 | 4.800 | 5.010 | 4.750 | 4.950 | 4.950 | 19,181,530 |
| 2024-09-26 | 4.590 | 4.730 | 4.570 | 4.720 | 4.720 | 10,922,943 |
| 2024-09-25 | 4.580 | 4.710 | 4.540 | 4.590 | 4.590 | 14,977,380 |
| 2024-09-24 | 4.410 | 4.540 | 4.350 | 4.520 | 4.520 | 11,690,940 |
| 2024-09-23 | 4.360 | 4.420 | 4.330 | 4.410 | 4.410 | 7,838,470 |
| 2024-09-20 | 4.310 | 4.450 | 4.310 | 4.340 | 4.340 | 9,533,700 |
| 2024-09-19 | 4.240 | 4.330 | 4.190 | 4.330 | 4.330 | 8,015,400 |
| 2024-09-18 | 4.260 | 4.330 | 4.120 | 4.200 | 4.200 | 8,561,220 |
| 2024-09-13 | 4.380 | 4.410 | 4.260 | 4.270 | 4.270 | 9,484,770 |
| 2024-09-12 | 4.390 | 4.490 | 4.380 | 4.400 | 4.400 | 8,867,600 |
| 2024-09-11 | 4.400 | 4.420 | 4.310 | 4.340 | 4.340 | 7,229,900 |
| 2024-09-10 | 4.390 | 4.450 | 4.320 | 4.440 | 4.440 | 7,901,560 |
| 2024-09-09 | 4.340 | 4.420 | 4.290 | 4.380 | 4.380 | 8,973,665 |
| 2024-09-06 | 4.530 | 4.540 | 4.360 | 4.390 | 4.390 | 11,952,700 |
| 2024-09-05 | 4.550 | 4.560 | 4.480 | 4.540 | 4.540 | 9,470,700 |
| 2024-09-04 | 4.630 | 4.640 | 4.500 | 4.530 | 4.530 | 10,482,000 |
| 2024-09-03 | 4.560 | 4.670 | 4.560 | 4.640 | 4.640 | 12,357,300 |
| 2024-09-02 | 4.680 | 4.730 | 4.560 | 4.580 | 4.580 | 20,951,860 |
| 2024-08-30 | 4.630 | 4.910 | 4.510 | 4.700 | 4.700 | 34,787,314 |
| 2024-08-29 | 4.380 | 4.550 | 4.290 | 4.520 | 4.520 | 15,262,100 |
| 2024-08-28 | 4.270 | 4.410 | 4.230 | 4.380 | 4.380 | 9,037,700 |
| 2024-08-27 | 4.390 | 4.410 | 4.250 | 4.270 | 4.270 | 8,725,800 |
| 2024-08-26 | 4.250 | 4.430 | 4.220 | 4.430 | 4.430 | 12,427,300 |
| 2024-08-23 | 4.260 | 4.340 | 4.180 | 4.260 | 4.260 | 9,220,400 |
| 2024-08-22 | 4.360 | 4.420 | 4.250 | 4.260 | 4.260 | 10,362,400 |
| 2024-08-21 | 4.470 | 4.480 | 4.380 | 4.400 | 4.400 | 8,164,800 |
| 2024-08-20 | 4.460 | 4.470 | 4.360 | 4.410 | 4.410 | 10,506,100 |
| 2024-08-19 | 4.550 | 4.560 | 4.410 | 4.440 | 4.440 | 16,830,600 |
| 2024-08-16 | 4.430 | 4.690 | 4.370 | 4.590 | 4.590 | 24,369,220 |
| 2024-08-15 | 4.270 | 4.470 | 4.270 | 4.430 | 4.430 | 15,262,005 |
| 2024-08-14 | 4.290 | 4.370 | 4.260 | 4.320 | 4.320 | 9,864,003 |
| 2024-08-13 | 4.180 | 4.290 | 4.110 | 4.290 | 4.290 | 8,540,500 |
| 2024-08-12 | 4.240 | 4.240 | 4.120 | 4.160 | 4.160 | 7,389,600 |
| 2024-08-09 | 4.220 | 4.280 | 4.200 | 4.260 | 4.260 | 8,310,703 |
| 2024-08-08 | 4.200 | 4.240 | 4.100 | 4.200 | 4.200 | 7,369,980 |
| 2024-08-07 | 4.180 | 4.280 | 4.170 | 4.220 | 4.220 | 8,298,610 |
| 2024-08-06 | 4.160 | 4.200 | 4.090 | 4.190 | 4.190 | 10,167,701 |
| 2024-08-05 | 4.200 | 4.350 | 4.090 | 4.090 | 4.090 | 13,931,600 |
| 2024-08-02 | 4.270 | 4.350 | 4.200 | 4.230 | 4.230 | 8,259,860 |
| 2024-08-01 | 4.310 | 4.380 | 4.300 | 4.330 | 4.330 | 9,368,300 |
| 2024-07-31 | 4.220 | 4.360 | 4.210 | 4.340 | 4.340 | 12,354,000 |
| 2024-07-30 | 4.160 | 4.260 | 4.130 | 4.210 | 4.210 | 10,868,200 |
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.