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
2023-02-06	12.930	13.130	12.850	13.020	11.569	2,590,575
2023-02-03	12.990	13.020	12.780	12.970	11.524	2,557,988
2023-02-02	12.950	13.090	12.790	12.830	11.400	2,758,129
2023-02-01	12.970	13.030	12.820	12.940	11.498	3,552,291
2023-01-31	12.720	12.970	12.700	12.940	11.498	2,477,028
2023-01-30	12.810	12.880	12.740	12.770	11.346	2,056,251
2023-01-20	12.650	12.790	12.540	12.700	11.284	1,637,399
2023-01-19	12.430	12.730	12.430	12.710	11.293	1,912,524
2023-01-18	12.300	12.530	12.190	12.520	11.124	1,849,106
2023-01-17	12.360	12.370	12.140	12.230	10.867	1,380,040
2023-01-16	11.940	12.340	11.900	12.290	10.920	2,018,750
2023-01-13	12.180	12.180	11.890	11.980	10.645	1,434,074
2023-01-12	12.030	12.220	11.970	12.090	10.742	1,251,177
2023-01-11	12.190	12.250	12.000	12.030	10.689	1,132,572
2023-01-10	12.300	12.300	12.120	12.150	10.796	1,481,881
2023-01-09	12.180	12.330	12.060	12.280	10.911	1,565,110
2023-01-06	12.160	12.200	12.020	12.140	10.787	1,380,608
2023-01-05	12.070	12.160	12.000	12.160	10.804	1,287,012
2023-01-04	11.900	12.110	11.860	12.080	10.733	1,706,694
2023-01-03	11.590	11.930	11.500	11.890	10.565	1,768,816
2022-12-30	11.500	11.620	11.320	11.570	10.280	1,022,210
2022-12-29	11.410	11.560	11.270	11.400	10.129	1,251,777
2022-12-28	11.590	11.670	11.250	11.360	10.094	1,323,968
2022-12-27	11.880	11.900	11.510	11.630	10.334	1,266,731
2022-12-26	11.740	11.850	11.650	11.730	10.422	995,400
2022-12-23	11.350	11.740	11.350	11.670	10.369	1,592,194
2022-12-22	11.850	11.850	11.470	11.520	10.236	1,164,600
2022-12-21	11.960	11.960	11.610	11.740	10.431	1,114,600
2022-12-20	11.840	12.030	11.710	11.890	10.565	1,371,584
2022-12-19	12.340	12.410	11.850	11.920	10.591	2,089,540
2022-12-16	12.550	12.580	12.250	12.390	11.009	1,549,160
2022-12-15	12.220	12.640	12.220	12.610	11.204	2,438,164
2022-12-14	12.420	12.530	12.180	12.220	10.858	1,790,859
2022-12-13	12.680	12.680	12.410	12.460	11.071	1,336,000
2022-12-12	12.460	12.690	12.360	12.560	11.160	2,171,958
2022-12-09	12.730	12.730	12.390	12.400	11.018	1,890,411
2022-12-08	12.560	12.750	12.460	12.730	11.311	2,045,866
2022-12-07	12.560	12.690	12.420	12.630	11.222	1,942,614
2022-12-06	12.680	12.710	12.470	12.500	11.107	1,819,695
2022-12-05	12.800	12.820	12.540	12.660	11.249	2,012,283
2022-12-02	12.300	12.800	12.250	12.630	11.222	2,768,359
2022-12-01	12.200	12.460	12.130	12.350	10.973	1,835,265
2022-11-30	12.290	12.410	12.060	12.080	10.733	1,711,000
2022-11-29	12.160	12.330	12.150	12.320	10.947	1,748,410
2022-11-28	12.110	12.250	12.050	12.200	10.840	1,601,943
2022-11-25	12.460	12.520	12.180	12.210	10.849	1,943,103
2022-11-24	12.420	12.550	12.280	12.510	11.115	1,990,952
2022-11-23	12.600	12.690	12.100	12.270	10.902	3,066,337
2022-11-22	13.030	13.290	12.570	12.590	11.187	4,113,163
2022-11-21	12.830	13.000	12.580	12.840	11.409	3,056,002
2022-11-18	12.970	13.170	12.710	12.750	11.329	4,751,397
2022-11-17	12.510	12.870	12.450	12.860	11.426	2,906,679
2022-11-16	12.330	12.650	12.300	12.570	11.169	2,927,045
2022-11-15	12.150	12.430	12.150	12.330	10.956	2,143,529
2022-11-14	12.080	12.320	11.880	12.160	10.804	2,467,361
2022-11-11	12.500	12.530	12.000	12.090	10.742	2,981,628
2022-11-10	12.050	12.370	11.980	12.230	10.867	2,540,299
2022-11-09	12.260	12.260	12.090	12.090	10.742	1,456,100
2022-11-08	12.190	12.280	11.960	12.260	10.893	1,967,298
2022-11-07	12.060	12.240	12.040	12.210	10.849	2,215,107

← NewerPage 16 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.