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
2023-11-01	14.050	14.470	13.940	14.320	12.933	4,584,622
2023-10-31	14.260	14.380	13.980	14.060	12.698	3,202,135
2023-10-30	14.000	14.280	13.890	14.220	12.843	3,784,781
2023-10-27	14.240	14.300	13.900	14.120	12.753	2,899,114
2023-10-26	14.390	14.460	13.960	14.200	12.825	3,149,640
2023-10-25	14.320	14.480	14.100	14.300	12.915	3,342,265
2023-10-24	13.780	14.340	13.690	14.260	12.879	3,266,833
2023-10-23	14.150	14.270	13.600	13.720	12.391	4,238,284
2023-10-20	14.590	14.800	13.990	14.040	12.680	3,687,707
2023-10-19	14.090	14.930	14.090	14.560	13.150	3,921,710
2023-10-18	14.490	14.570	14.330	14.420	13.024	3,591,782
2023-10-17	14.370	14.680	14.300	14.580	13.168	4,932,665
2023-10-16	14.200	14.520	13.800	14.420	13.024	7,575,776
2023-10-13	14.990	15.090	14.120	14.150	12.780	7,269,396
2023-10-12	15.850	15.960	15.230	15.270	13.791	4,719,436
2023-10-11	16.060	16.070	15.650	15.940	14.396	2,486,168
2023-10-10	15.950	16.200	15.910	15.980	14.432	2,062,600
2023-10-09	16.100	16.270	15.770	15.950	14.405	2,761,424
2023-09-28	15.550	16.240	15.550	16.100	14.541	4,240,688
2023-09-27	15.760	15.890	15.510	15.510	14.008	3,310,466
2023-09-26	15.660	15.880	15.410	15.710	14.189	1,997,574
2023-09-25	15.900	15.900	15.500	15.660	14.143	2,540,827
2023-09-22	15.340	15.810	15.160	15.770	14.243	2,614,549
2023-09-21	15.240	15.550	15.060	15.280	13.800	1,813,224
2023-09-20	15.240	15.570	15.210	15.240	13.764	1,388,924
2023-09-19	15.630	15.630	15.170	15.200	13.728	1,654,192
2023-09-18	15.350	15.760	15.270	15.580	14.071	1,956,782
2023-09-15	15.780	15.830	15.350	15.450	13.954	2,039,780
2023-09-14	15.770	15.980	15.580	15.740	14.216	2,096,393
2023-09-13	16.010	16.090	15.690	15.900	14.360	2,521,079
2023-09-12	16.290	16.340	15.970	16.120	14.559	2,790,358
2023-09-11	16.020	16.540	15.830	16.370	14.785	4,183,313
2023-09-08	15.900	16.170	15.720	16.050	14.496	2,634,695
2023-09-07	15.910	16.090	15.760	15.800	14.270	2,961,549
2023-09-06	15.610	15.880	15.560	15.810	14.279	2,261,652
2023-09-05	15.750	15.830	15.570	15.700	14.180	3,275,872
2023-09-04	15.500	15.640	15.390	15.570	14.062	2,738,045
2023-09-01	15.540	15.660	15.360	15.490	13.990	2,369,563
2023-08-31	15.380	15.640	15.320	15.490	13.990	3,518,721
2023-08-30	15.120	15.540	15.000	15.470	13.972	4,960,878
2023-08-29	13.970	15.250	13.910	15.090	13.629	6,520,545
2023-08-28	14.600	14.880	13.700	13.780	12.446	2,579,513
2023-08-25	14.470	14.540	13.890	13.970	12.617	2,118,144
2023-08-24	14.830	14.860	14.340	14.490	13.087	2,195,351
2023-08-23	14.770	14.990	14.710	14.830	13.394	2,084,828
2023-08-22	14.780	14.870	14.420	14.830	13.394	1,824,800
2023-08-21	14.490	14.940	14.460	14.660	13.240	2,133,361
2023-08-18	14.760	14.910	14.540	14.590	13.177	1,730,000
2023-08-17	14.250	14.790	14.080	14.760	13.331	1,775,623
2023-08-16	14.580	14.670	14.260	14.260	12.879	1,631,906
2023-08-15	14.860	14.860	14.540	14.680	13.258	1,021,739
2023-08-14	14.320	14.760	14.250	14.750	13.322	1,488,512
2023-08-11	14.730	14.830	14.430	14.440	13.042	1,225,910
2023-08-10	14.660	14.820	14.580	14.710	13.285	1,336,357
2023-08-09	14.750	14.790	14.530	14.560	13.150	1,003,340
2023-08-08	14.700	14.830	14.660	14.750	13.322	994,387
2023-08-07	14.760	14.860	14.600	14.730	13.303	1,253,243
2023-08-04	14.520	14.840	14.520	14.740	13.313	1,543,270
2023-08-03	14.490	14.560	14.350	14.500	13.096	1,013,872
2023-08-02	14.550	14.550	14.300	14.500	13.096	1,430,140

← NewerPage 13 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.