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
2023-05-05	14.120	14.420	13.940	14.340	12.741	4,469,017
2023-05-04	13.660	14.150	13.660	14.120	12.546	4,132,770
2023-04-28	13.000	13.960	13.000	13.860	12.315	4,892,880
2023-04-27	13.010	13.380	12.880	13.000	11.551	2,869,359
2023-04-26	13.260	13.680	13.080	13.230	11.755	3,364,499
2023-04-25	13.170	13.520	12.810	13.340	11.853	4,488,046
2023-04-24	13.090	13.150	12.600	13.150	11.684	3,683,453
2023-04-21	14.260	14.280	13.010	13.030	11.577	6,391,100
2023-04-20	14.380	14.380	13.960	14.190	12.608	3,889,599
2023-04-19	13.930	14.450	13.820	14.360	12.759	5,698,903
2023-04-18	14.100	14.130	13.710	13.910	12.359	3,128,787
2023-04-17	14.190	14.480	13.960	14.150	12.573	3,946,209
2023-04-14	14.460	14.550	14.030	14.250	12.661	4,412,720
2023-04-13	14.470	14.600	14.150	14.460	12.848	7,673,247
2023-04-12	13.640	15.080	13.600	14.460	12.848	12,518,690
2023-04-11	13.480	13.750	13.340	13.620	12.102	2,859,567
2023-04-10	13.890	14.180	13.430	13.500	11.995	4,070,493
2023-04-07	13.470	13.890	13.470	13.890	12.342	2,854,820
2023-04-06	13.810	13.810	13.520	13.630	12.111	2,504,685
2023-04-04	14.160	14.160	13.660	13.810	12.271	3,411,346
2023-04-03	13.890	14.240	13.770	14.060	12.493	4,142,536
2023-03-31	13.480	13.900	13.350	13.890	12.342	4,144,944
2023-03-30	13.880	13.880	13.350	13.380	11.888	3,692,267
2023-03-29	14.080	14.080	13.560	13.770	12.235	3,737,953
2023-03-28	14.000	14.150	13.830	13.960	12.404	3,544,727
2023-03-27	14.370	14.480	13.940	14.200	12.617	5,509,069
2023-03-24	14.180	14.450	14.090	14.320	12.724	6,543,958
2023-03-23	14.590	14.690	14.040	14.170	12.590	10,598,020
2023-03-22	13.330	14.900	13.290	14.750	13.106	13,936,130
2023-03-21	13.060	13.470	13.010	13.380	11.888	5,193,645
2023-03-20	13.550	13.770	12.990	13.040	11.586	6,628,628
2023-03-17	13.650	13.740	13.300	13.540	12.031	7,427,225
2023-03-16	14.030	14.140	13.590	13.780	12.244	8,417,410
2023-03-15	13.530	15.100	13.510	14.290	12.697	10,876,920
2023-03-14	13.860	13.880	13.190	13.410	11.915	2,414,958
2023-03-13	13.910	13.950	13.560	13.760	12.226	2,313,599
2023-03-10	13.970	14.190	13.730	13.780	12.244	3,346,773
2023-03-09	13.390	14.060	13.330	13.900	12.350	4,620,954
2023-03-08	13.100	13.460	13.090	13.370	11.880	1,521,671
2023-03-07	13.440	13.510	13.120	13.150	11.684	1,795,421
2023-03-06	13.570	13.610	13.300	13.440	11.942	1,508,583
2023-03-03	13.640	13.650	13.370	13.520	12.013	1,407,200
2023-03-02	13.730	13.750	13.550	13.600	12.084	1,619,699
2023-03-01	13.220	13.760	13.190	13.640	12.119	3,041,060
2023-02-28	13.180	13.340	13.060	13.230	11.755	1,689,827
2023-02-27	13.160	13.260	12.960	13.030	11.577	1,672,900
2023-02-24	13.250	13.300	13.110	13.210	11.737	1,800,896
2023-02-23	13.280	13.420	13.170	13.210	11.737	1,655,734
2023-02-22	13.210	13.440	13.110	13.350	11.862	1,766,537
2023-02-21	13.270	13.590	13.210	13.350	11.862	2,429,820
2023-02-20	13.260	13.320	13.020	13.280	11.800	2,969,139
2023-02-17	13.270	13.670	13.110	13.250	11.773	3,661,468
2023-02-16	13.710	13.770	13.080	13.170	11.702	3,157,784
2023-02-15	13.470	13.780	13.370	13.700	12.173	2,999,980
2023-02-14	13.380	13.480	13.350	13.410	11.915	2,643,086
2023-02-13	13.660	13.870	13.420	13.480	11.977	3,211,574
2023-02-10	13.500	13.960	13.440	13.770	12.235	3,546,535
2023-02-09	13.220	13.560	13.220	13.510	12.004	3,056,030
2023-02-08	13.290	13.580	13.190	13.410	11.915	4,017,157
2023-02-07	12.990	13.340	12.980	13.270	11.791	3,224,262

← NewerPage 15 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.