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
2024-01-25	11.400	11.960	11.320	11.950	10.793	3,335,828
2024-01-24	11.250	11.540	10.920	11.460	10.350	4,159,931
2024-01-23	11.530	11.660	11.030	11.150	10.070	4,146,105
2024-01-22	12.350	12.530	11.410	11.500	10.386	3,160,989
2024-01-19	12.720	12.730	12.450	12.460	11.253	2,417,325
2024-01-18	12.970	13.060	12.350	12.650	11.425	3,408,545
2024-01-17	13.170	13.300	12.940	12.980	11.723	2,042,750
2024-01-16	13.470	13.470	13.050	13.160	11.886	2,510,866
2024-01-15	13.450	13.580	13.220	13.360	12.066	1,711,800
2024-01-12	13.650	13.700	13.440	13.440	12.138	1,382,800
2024-01-11	13.220	13.610	13.190	13.600	12.283	1,829,737
2024-01-10	13.440	13.490	13.090	13.280	11.994	2,202,114
2024-01-09	13.510	13.710	13.300	13.430	12.129	2,144,353
2024-01-08	13.760	13.760	13.450	13.470	12.166	2,406,633
2024-01-05	13.900	13.970	13.630	13.680	12.355	1,395,299
2024-01-04	13.910	13.980	13.830	13.900	12.554	1,767,769
2024-01-03	14.000	14.030	13.810	13.990	12.635	2,043,933
2024-01-02	13.840	14.040	13.840	14.010	12.653	2,289,368
2023-12-29	13.530	13.890	13.380	13.880	12.536	2,111,939
2023-12-28	13.360	13.650	13.050	13.560	12.247	2,178,643
2023-12-27	13.210	13.350	13.110	13.300	12.012	1,687,397
2023-12-26	13.330	13.340	13.130	13.210	11.931	1,609,704
2023-12-25	13.440	13.750	13.180	13.330	12.039	2,439,689
2023-12-22	13.690	13.780	13.310	13.380	12.084	2,522,896
2023-12-21	13.750	13.820	13.340	13.680	12.355	2,759,074
2023-12-20	13.960	14.110	13.800	13.830	12.491	2,532,366
2023-12-19	13.750	14.170	13.670	13.870	12.527	2,586,595
2023-12-18	13.790	13.850	13.560	13.660	12.337	2,756,940
2023-12-15	14.050	14.050	13.730	13.840	12.500	1,912,397
2023-12-14	13.920	14.060	13.860	13.910	12.563	2,109,066
2023-12-13	13.960	14.100	13.900	13.900	12.554	2,067,307
2023-12-12	13.870	13.980	13.810	13.960	12.608	1,775,371
2023-12-11	13.720	13.910	13.610	13.870	12.527	3,076,081
2023-12-08	14.160	14.230	13.650	13.680	12.355	2,717,928
2023-12-07	14.000	14.260	13.980	14.110	12.744	2,630,344
2023-12-06	13.930	14.160	13.850	14.070	12.707	2,983,561
2023-12-05	14.290	14.300	13.940	13.940	12.590	2,666,027
2023-12-04	14.280	14.470	14.200	14.290	12.906	2,939,465
2023-12-01	14.280	14.390	14.190	14.290	12.906	2,641,989
2023-11-30	14.510	14.580	14.180	14.290	12.906	2,672,239
2023-11-29	14.620	14.730	14.510	14.560	13.150	2,192,497
2023-11-28	14.480	14.700	14.350	14.540	13.132	2,630,865
2023-11-27	14.380	14.680	14.380	14.490	13.087	3,345,674
2023-11-24	14.760	14.760	14.330	14.420	13.024	2,589,290
2023-11-23	14.500	14.790	14.450	14.710	13.285	2,589,274
2023-11-22	14.670	14.830	14.510	14.510	13.105	2,063,136
2023-11-21	14.900	14.980	14.650	14.680	13.258	2,302,373
2023-11-20	14.840	14.950	14.630	14.920	13.475	3,012,045
2023-11-17	14.620	14.800	14.620	14.790	13.358	2,094,364
2023-11-16	15.090	15.090	14.660	14.670	13.249	2,796,568
2023-11-15	14.900	14.930	14.710	14.810	13.376	2,020,123
2023-11-14	14.700	14.900	14.620	14.800	13.367	2,786,756
2023-11-13	14.480	14.680	14.450	14.670	13.249	2,972,046
2023-11-10	14.600	14.600	14.260	14.440	13.042	2,257,812
2023-11-09	14.490	14.670	14.400	14.460	13.060	2,070,690
2023-11-08	14.600	14.680	14.460	14.530	13.123	2,403,782
2023-11-07	14.380	14.620	14.340	14.600	13.186	2,946,885
2023-11-06	14.380	14.550	14.350	14.480	13.078	3,721,157
2023-11-03	14.080	14.510	14.060	14.340	12.951	2,788,567
2023-11-02	14.270	14.500	14.010	14.090	12.725	2,920,954

← NewerPage 12 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.