Hangzhou Todaytec Digital Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.050	12.330	11.990	12.200	11.336	2,255,852
2024-07-26	11.970	12.060	11.730	12.020	11.168	2,523,717
2024-07-25	11.960	12.180	11.680	12.070	11.215	2,255,510
2024-07-24	12.130	12.200	11.890	11.960	11.113	2,439,410
2024-07-23	12.600	12.650	12.170	12.170	11.308	2,233,125
2024-07-22	12.240	12.660	12.180	12.620	11.726	2,998,681
2024-07-19	11.950	12.400	11.830	12.250	11.382	2,266,744
2024-07-18	12.010	12.150	11.560	11.910	11.066	3,063,639
2024-07-17	12.520	12.550	12.100	12.130	11.271	2,468,869
2024-07-16	12.540	12.680	12.330	12.470	11.587	3,007,664
2024-07-15	13.200	13.200	12.370	12.580	11.689	3,707,900
2024-07-12	13.040	13.330	13.000	13.130	12.200	3,246,116
2024-07-11	13.070	13.200	12.900	13.090	12.163	2,984,944
2024-07-10	12.700	13.070	12.610	12.890	11.977	3,117,494
2024-07-09	12.190	12.780	12.040	12.770	11.865	3,465,015
2024-07-08	12.430	12.530	12.130	12.210	11.345	2,810,986
2024-07-05	12.230	12.530	12.010	12.450	11.568	2,705,886
2024-07-04	12.850	12.850	12.210	12.310	11.438	3,583,899
2024-07-03	13.120	13.200	12.660	12.800	11.893	4,226,733
2024-07-02	13.140	13.350	13.000	13.120	12.190	4,260,839
2024-07-01	13.180	13.490	12.900	13.170	12.237	6,323,760
2024-06-28	13.150	13.650	12.990	13.540	12.581	7,461,204
2024-06-27	12.860	13.420	12.750	13.260	12.321	6,029,864
2024-06-26	12.570	12.930	12.250	12.890	11.977	4,060,357
2024-06-25	12.340	12.780	12.210	12.590	11.698	5,146,866
2024-06-24	12.880	13.470	12.140	12.280	11.410	5,355,707
2024-06-21	12.420	12.560	12.120	12.440	11.559	2,066,064
2024-06-20	12.590	12.790	12.410	12.420	11.540	2,289,730
2024-06-19	12.770	13.000	12.690	12.730	11.828	3,091,559
2024-06-18	12.310	12.830	12.210	12.720	11.819	3,389,975
2024-06-17	12.480	12.500	12.220	12.280	11.410	2,319,432
2024-06-14	12.180	12.380	12.020	12.340	11.466	3,206,464
2024-06-13	12.600	12.680	12.400	12.510	11.298	2,636,943
2024-06-12	12.400	12.660	12.320	12.540	11.326	3,184,210
2024-06-11	12.210	12.440	11.710	12.420	11.217	4,384,366
2024-06-07	12.000	12.450	11.980	12.320	11.127	5,053,783
2024-06-06	12.630	12.640	11.650	11.810	10.666	6,663,083
2024-06-05	12.690	13.090	12.410	12.490	11.280	5,652,318
2024-06-04	13.640	13.770	12.660	12.840	11.597	10,941,690
2024-06-03	13.100	14.380	13.010	13.860	12.518	11,404,120
2024-05-31	12.890	13.280	12.860	13.080	11.813	2,966,432
2024-05-30	12.950	13.170	12.800	12.910	11.660	2,287,200
2024-05-29	12.790	13.150	12.790	13.030	11.768	2,214,998
2024-05-28	12.880	13.140	12.700	12.930	11.678	2,657,937
2024-05-27	12.850	13.020	12.530	12.920	11.669	3,639,866
2024-05-24	13.100	13.100	12.710	12.760	11.524	2,560,315
2024-05-23	13.030	13.390	12.950	13.070	11.804	4,072,632
2024-05-22	13.190	13.280	12.970	13.050	11.786	3,023,585
2024-05-21	13.180	13.290	12.860	13.280	11.994	2,952,841
2024-05-20	13.050	13.320	13.010	13.190	11.913	4,064,935
2024-05-17	12.910	13.050	12.820	13.050	11.786	3,397,763
2024-05-16	12.700	13.090	12.700	12.940	11.687	4,322,812
2024-05-15	13.260	13.260	12.760	12.950	11.696	6,108,619
2024-05-14	12.360	13.320	12.260	13.290	12.003	7,066,119
2024-05-13	12.460	12.530	12.100	12.370	11.172	3,812,190
2024-05-10	12.580	12.620	12.400	12.500	11.289	3,242,679
2024-05-09	12.500	12.650	12.470	12.520	11.308	3,110,260
2024-05-08	12.720	12.840	12.480	12.550	11.335	3,451,635
2024-05-07	12.690	12.730	12.490	12.720	11.488	4,957,947
2024-05-06	12.260	12.870	12.200	12.770	11.533	8,843,445

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.6500 CNY
2025-05-29	0.5000 CNY
2024-06-14	0.3500 CNY
2023-07-11	0.2500 CNY
2022-06-30	0.1500 CNY
2021-06-16	0.2997 CNY
2020-07-02	0.1985 CNY
2019-06-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.