Wuxi Hodgen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.120 | 5.360 | 4.880 | 5.360 | 5.360 | 14,728,884 |
| 2026-10-22 | 5.290 | 5.380 | 5.200 | 5.220 | 5.220 | 7,885,491 |
| 2026-10-21 | 5.350 | 5.420 | 5.270 | 5.320 | 5.320 | 8,249,680 |
| 2026-10-20 | 5.160 | 5.400 | 5.160 | 5.370 | 5.370 | 10,333,414 |
| 2026-10-19 | 5.280 | 5.280 | 5.010 | 5.160 | 5.160 | 10,570,726 |
| 2026-10-16 | 5.240 | 5.390 | 5.200 | 5.240 | 5.240 | 12,122,346 |
| 2026-10-15 | 5.260 | 5.290 | 5.110 | 5.160 | 5.160 | 11,460,500 |
| 2026-10-14 | 5.580 | 5.580 | 5.340 | 5.350 | 5.350 | 11,525,080 |
| 2026-10-13 | 5.520 | 5.660 | 5.290 | 5.590 | 5.590 | 10,722,640 |
| 2026-10-12 | 5.630 | 5.750 | 5.520 | 5.550 | 5.550 | 8,317,000 |
| 2026-10-09 | 5.600 | 5.710 | 5.260 | 5.680 | 5.680 | 17,555,834 |
| 2026-10-08 | 5.830 | 5.900 | 5.530 | 5.600 | 5.600 | 13,552,400 |
| 2026-09-30 | 5.950 | 6.010 | 5.810 | 5.830 | 5.830 | 8,045,600 |
| 2026-09-29 | 5.990 | 6.020 | 5.910 | 5.930 | 5.930 | 7,473,334 |
| 2026-09-28 | 6.070 | 6.110 | 5.870 | 5.950 | 5.950 | 12,617,814 |
| 2026-09-24 | 5.950 | 6.190 | 5.910 | 6.110 | 6.110 | 18,853,900 |
| 2026-09-23 | 5.980 | 5.990 | 5.910 | 5.950 | 5.950 | 9,424,100 |
| 2026-09-22 | 6.090 | 6.110 | 5.960 | 5.990 | 5.990 | 14,467,006 |
| 2026-09-21 | 6.020 | 6.140 | 5.970 | 6.070 | 6.070 | 17,235,100 |
| 2026-09-18 | 5.850 | 6.070 | 5.840 | 6.010 | 6.010 | 23,972,279 |
| 2026-09-17 | 5.920 | 5.980 | 5.720 | 5.840 | 5.840 | 24,811,801 |
| 2026-09-16 | 5.860 | 6.060 | 5.650 | 5.950 | 5.950 | 38,511,801 |
| 2026-09-15 | 5.570 | 5.910 | 5.570 | 5.870 | 5.870 | 36,736,777 |
| 2026-09-14 | 5.590 | 5.690 | 5.490 | 5.600 | 5.600 | 8,180,800 |
| 2026-09-11 | 5.620 | 5.650 | 5.470 | 5.560 | 5.560 | 8,400,100 |
| 2026-09-10 | 5.710 | 5.720 | 5.620 | 5.670 | 5.670 | 6,387,300 |
| 2026-09-09 | 5.840 | 5.880 | 5.710 | 5.730 | 5.730 | 6,533,200 |
| 2026-09-08 | 5.780 | 5.870 | 5.760 | 5.830 | 5.830 | 8,745,800 |
| 2026-09-07 | 5.830 | 5.860 | 5.780 | 5.800 | 5.800 | 7,840,200 |
| 2026-09-04 | 5.850 | 5.930 | 5.750 | 5.810 | 5.810 | 9,399,000 |
| 2026-09-03 | 5.950 | 6.060 | 5.750 | 5.790 | 5.790 | 10,156,100 |
| 2026-09-02 | 6.000 | 6.000 | 5.870 | 5.930 | 5.930 | 9,848,300 |
| 2026-09-01 | 5.850 | 6.020 | 5.790 | 6.000 | 6.000 | 12,529,648 |
| 2026-08-31 | 5.720 | 5.840 | 5.660 | 5.820 | 5.820 | 11,205,700 |
| 2026-08-28 | 5.710 | 5.790 | 5.670 | 5.750 | 5.750 | 8,038,000 |
| 2026-08-27 | 5.730 | 5.750 | 5.670 | 5.710 | 5.710 | 6,003,900 |
| 2026-08-26 | 5.750 | 5.760 | 5.610 | 5.730 | 5.730 | 8,061,750 |
| 2026-08-25 | 5.520 | 5.750 | 5.450 | 5.730 | 5.730 | 10,813,200 |
| 2026-08-24 | 5.660 | 5.660 | 5.440 | 5.510 | 5.510 | 6,924,459 |
| 2026-08-21 | 5.650 | 5.650 | 5.450 | 5.620 | 5.620 | 6,574,600 |
| 2026-08-20 | 5.550 | 5.680 | 5.500 | 5.620 | 5.620 | 10,516,800 |
| 2026-08-19 | 5.750 | 5.750 | 5.450 | 5.450 | 5.450 | 9,043,100 |
| 2026-08-18 | 5.840 | 5.840 | 5.650 | 5.750 | 5.750 | 8,650,400 |
| 2026-08-17 | 5.770 | 5.850 | 5.660 | 5.840 | 5.840 | 9,025,100 |
| 2026-08-14 | 5.770 | 5.780 | 5.650 | 5.710 | 5.710 | 6,741,000 |
| 2026-08-13 | 5.860 | 5.910 | 5.750 | 5.750 | 5.750 | 8,767,400 |
| 2026-08-12 | 5.690 | 5.880 | 5.660 | 5.860 | 5.860 | 11,827,600 |
| 2026-08-11 | 5.730 | 5.730 | 5.590 | 5.660 | 5.660 | 9,646,700 |
| 2026-08-10 | 5.680 | 5.760 | 5.570 | 5.730 | 5.730 | 11,334,859 |
| 2026-08-07 | 5.700 | 5.760 | 5.500 | 5.720 | 5.720 | 20,557,900 |
| 2026-08-06 | 5.630 | 5.660 | 5.490 | 5.630 | 5.630 | 13,042,256 |
| 2026-08-05 | 5.510 | 5.660 | 5.510 | 5.620 | 5.620 | 16,511,256 |
| 2026-08-04 | 5.480 | 5.580 | 5.410 | 5.550 | 5.550 | 15,757,500 |
| 2026-08-03 | 5.270 | 5.480 | 5.260 | 5.470 | 5.470 | 9,795,900 |
| 2026-07-31 | 5.190 | 5.340 | 5.190 | 5.280 | 5.280 | 12,878,180 |
| 2026-07-30 | 5.240 | 5.340 | 5.100 | 5.120 | 5.120 | 12,564,800 |
| 2026-07-29 | 5.200 | 5.300 | 5.120 | 5.290 | 5.290 | 13,289,100 |
| 2026-07-28 | 5.050 | 5.280 | 5.050 | 5.200 | 5.200 | 13,593,680 |
| 2026-07-27 | 4.910 | 5.120 | 4.880 | 5.120 | 5.120 | 11,608,280 |
| 2026-07-24 | 4.980 | 5.060 | 4.910 | 4.910 | 4.910 | 9,822,500 |
Page 1 of 21 · 1,212 trading daysOlder →
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.