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
2023-08-01	14.680	14.750	14.400	14.490	13.087	1,780,892
2023-07-31	15.020	15.120	14.660	14.690	13.267	2,252,738
2023-07-28	15.000	15.060	14.750	15.020	13.565	1,288,400
2023-07-27	15.100	15.120	14.860	14.890	13.448	1,214,300
2023-07-26	15.520	15.520	14.940	14.990	13.538	2,265,918
2023-07-25	15.400	15.540	15.050	15.520	14.017	2,329,938
2023-07-24	14.850	15.320	14.770	15.200	13.728	2,615,452
2023-07-21	15.120	15.220	14.750	14.850	13.412	2,404,899
2023-07-20	15.510	15.680	15.080	15.090	13.629	2,807,161
2023-07-19	15.700	15.840	15.450	15.590	14.080	2,018,140
2023-07-18	15.740	15.950	15.550	15.740	14.216	2,562,987
2023-07-17	16.060	16.130	15.540	15.740	14.216	4,031,836
2023-07-14	15.110	16.150	15.100	16.040	14.487	6,622,709
2023-07-13	14.920	15.160	14.800	15.120	13.656	1,527,862
2023-07-12	15.170	15.270	14.770	14.830	13.394	2,182,625
2023-07-11	15.190	15.350	15.110	15.170	13.701	1,503,880
2023-07-10	15.650	15.750	15.290	15.430	13.710	2,738,014
2023-07-07	15.740	16.040	15.630	15.790	14.030	2,659,368
2023-07-06	15.400	16.040	15.350	15.830	14.065	2,996,592
2023-07-05	15.490	15.670	15.310	15.410	13.692	1,668,263
2023-07-04	15.510	15.680	15.410	15.500	13.772	1,682,619
2023-07-03	15.700	15.800	15.370	15.430	13.710	2,973,978
2023-06-30	15.660	15.900	15.570	15.720	13.968	2,363,211
2023-06-29	15.340	15.930	15.230	15.750	13.994	2,969,982
2023-06-28	15.510	15.510	14.820	15.320	13.612	2,955,559
2023-06-27	15.040	15.550	15.000	15.480	13.754	2,545,416
2023-06-26	15.310	15.750	15.010	15.040	13.363	3,988,201
2023-06-21	15.860	16.000	15.350	15.390	13.674	3,837,182
2023-06-20	16.250	16.250	15.860	15.860	14.092	4,083,769
2023-06-19	15.790	16.320	15.580	16.240	14.430	5,562,798
2023-06-16	15.540	15.880	15.480	15.790	14.030	3,350,955
2023-06-15	15.740	15.890	15.460	15.580	13.843	4,217,427
2023-06-14	15.750	16.080	15.600	15.810	14.048	4,330,516
2023-06-13	15.770	15.900	15.480	15.810	14.048	4,316,602
2023-06-12	15.800	15.860	15.490	15.780	14.021	3,991,828
2023-06-09	15.900	15.980	15.430	15.630	13.888	4,891,959
2023-06-08	15.830	16.280	15.650	15.800	14.039	5,989,415
2023-06-07	15.790	16.060	15.520	15.830	14.065	5,136,351
2023-06-06	16.390	16.450	15.730	15.840	14.074	8,886,670
2023-06-05	15.860	17.270	15.860	16.620	14.767	12,890,850
2023-06-02	15.500	16.270	15.360	15.820	14.056	10,175,020
2023-06-01	14.680	15.800	14.630	15.500	13.772	9,350,683
2023-05-31	14.990	15.100	14.710	14.710	13.070	2,391,829
2023-05-30	14.650	15.070	14.330	14.970	13.301	3,434,007
2023-05-29	14.860	15.020	14.690	14.770	13.123	2,798,490
2023-05-26	14.700	14.950	14.400	14.860	13.203	3,757,838
2023-05-25	14.920	14.970	14.470	14.680	13.044	3,814,492
2023-05-24	14.710	15.030	14.670	14.800	13.150	4,630,353
2023-05-23	15.600	15.630	14.820	14.820	13.168	6,907,777
2023-05-22	15.300	15.650	14.900	15.600	13.861	8,333,930
2023-05-19	15.310	15.440	15.080	15.350	13.639	6,195,605
2023-05-18	15.550	15.700	15.160	15.420	13.701	11,121,030
2023-05-17	14.670	15.930	14.560	15.840	14.074	16,761,869
2023-05-16	14.480	15.100	14.220	14.670	13.035	6,433,563
2023-05-15	14.390	14.520	14.030	14.420	12.813	3,356,700
2023-05-12	14.660	14.790	14.340	14.350	12.750	3,862,048
2023-05-11	14.550	14.920	14.490	14.600	12.972	4,021,130
2023-05-10	14.680	14.910	14.350	14.610	12.981	5,775,085
2023-05-09	14.390	14.800	14.330	14.700	13.061	6,921,289
2023-05-08	14.230	14.600	14.100	14.500	12.884	4,873,051

← NewerPage 14 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.