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
2024-04-30	12.080	12.530	12.050	12.210	11.028	8,018,781
2024-04-29	11.790	12.170	11.790	12.170	10.991	9,237,238
2024-04-26	11.860	12.050	11.760	11.790	10.648	9,709,356
2024-04-25	11.850	12.070	11.750	11.970	10.811	11,493,940
2024-04-24	12.990	13.380	11.680	11.920	10.766	20,615,750
2024-04-23	11.550	12.320	11.200	12.320	11.127	7,132,805
2024-04-22	9.820	10.290	9.550	10.270	9.275	4,595,669
2024-04-19	9.960	10.120	9.760	9.900	8.941	2,299,512
2024-04-18	10.080	10.200	9.720	9.960	8.995	3,678,938
2024-04-17	9.110	10.090	9.100	10.080	9.104	4,643,725
2024-04-16	9.820	9.850	8.850	8.970	8.101	5,800,559
2024-04-15	10.950	11.160	9.820	10.090	9.113	5,607,922
2024-04-12	10.960	11.300	10.960	11.080	10.007	2,483,266
2024-04-11	10.920	11.200	10.800	11.030	9.962	2,447,056
2024-04-10	11.380	11.380	10.840	10.940	9.881	2,288,226
2024-04-09	11.100	11.330	11.010	11.310	10.215	2,344,087
2024-04-08	11.580	11.580	11.010	11.060	9.989	2,470,881
2024-04-03	11.690	11.690	11.250	11.550	10.431	2,293,690
2024-04-02	11.610	11.780	11.560	11.660	10.531	2,493,397
2024-04-01	11.320	11.580	11.270	11.580	10.459	2,344,966
2024-03-29	10.950	11.320	10.900	11.310	10.215	2,481,711
2024-03-28	10.590	11.070	10.550	11.000	9.935	2,348,950
2024-03-27	11.070	11.100	10.530	10.560	9.537	2,514,499
2024-03-26	11.100	11.260	10.840	10.980	9.917	2,948,465
2024-03-25	11.470	11.550	11.080	11.150	10.070	2,943,692
2024-03-22	11.640	11.760	11.380	11.470	10.359	2,802,732
2024-03-21	11.660	11.720	11.380	11.670	10.540	2,625,984
2024-03-20	11.400	11.610	11.340	11.570	10.450	2,308,933
2024-03-19	11.420	11.580	11.270	11.410	10.305	2,572,800
2024-03-18	11.000	11.390	10.970	11.370	10.269	2,628,443
2024-03-15	10.800	10.980	10.670	10.970	9.908	2,104,892
2024-03-14	10.880	10.950	10.570	10.800	9.754	2,513,921
2024-03-13	10.780	10.990	10.680	10.900	9.844	2,777,604
2024-03-12	10.700	10.790	10.360	10.770	9.727	2,941,813
2024-03-11	10.350	10.620	10.220	10.600	9.573	2,910,465
2024-03-08	10.170	10.380	10.050	10.360	9.357	2,365,359
2024-03-07	10.130	10.370	10.060	10.110	9.131	2,641,640
2024-03-06	10.050	10.310	9.880	10.190	9.203	3,432,078
2024-03-05	10.320	10.410	10.030	10.080	9.104	4,310,481
2024-03-04	10.450	10.750	10.130	10.420	9.411	3,742,476
2024-03-01	10.200	10.450	10.080	10.440	9.429	3,745,045
2024-02-29	9.660	10.230	9.560	10.230	9.239	5,303,535
2024-02-28	11.200	11.400	9.720	9.800	8.851	8,152,034
2024-02-27	10.660	11.040	10.490	11.040	9.971	3,620,537
2024-02-26	10.630	10.940	10.520	10.650	9.619	5,413,063
2024-02-23	10.170	10.530	10.030	10.520	9.501	4,786,033
2024-02-22	9.520	10.030	9.520	10.010	9.041	4,224,146
2024-02-21	9.160	9.960	9.080	9.430	8.517	4,781,275
2024-02-20	9.170	9.310	8.890	9.220	8.327	3,679,273
2024-02-19	8.760	9.360	8.760	9.140	8.255	6,946,331
2024-02-08	7.690	8.630	7.550	8.590	7.758	7,258,063
2024-02-07	8.030	8.030	7.410	7.600	6.864	6,996,070
2024-02-06	7.930	8.440	7.080	7.900	7.135	9,384,433
2024-02-05	9.390	9.400	7.750	8.060	7.279	8,312,824
2024-02-02	10.210	10.470	9.140	9.550	8.625	4,749,339
2024-02-01	10.590	10.590	9.880	10.210	9.221	3,595,389
2024-01-31	11.250	11.250	10.410	10.500	9.483	3,666,640
2024-01-30	11.610	11.850	11.220	11.270	10.179	3,030,842
2024-01-29	12.230	12.230	11.490	11.520	10.404	2,595,148
2024-01-26	11.980	12.270	11.970	12.060	10.892	2,983,650

← NewerPage 11 of 21 · 1,219 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.