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
2022-11-04	11.960	12.150	11.910	12.120	10.769	2,472,329
2022-11-03	12.040	12.040	11.850	11.960	10.627	1,953,237
2022-11-02	12.050	12.260	11.950	12.060	10.716	2,354,570
2022-11-01	11.890	12.180	11.860	12.060	10.716	2,895,510
2022-10-31	11.840	12.170	11.830	12.000	10.662	3,234,783
2022-10-28	11.990	12.140	11.770	11.810	10.493	3,502,956
2022-10-27	11.690	12.250	11.600	12.070	10.724	5,829,112
2022-10-26	11.490	12.110	11.410	11.780	10.467	5,054,665
2022-10-25	11.300	11.390	11.020	11.280	10.023	2,084,803
2022-10-24	11.440	11.620	11.230	11.300	10.040	2,788,012
2022-10-21	11.800	11.820	11.320	11.360	10.094	2,901,220
2022-10-20	11.430	11.620	11.270	11.520	10.236	2,427,090
2022-10-19	11.590	11.590	11.300	11.440	10.165	1,813,259
2022-10-18	11.420	11.640	11.330	11.500	10.218	2,932,620
2022-10-17	11.160	11.440	11.050	11.420	10.147	2,663,917
2022-10-14	10.920	11.160	10.880	11.130	9.889	2,446,623
2022-10-13	10.540	10.970	10.500	10.820	9.614	2,815,501
2022-10-12	10.300	10.660	10.220	10.640	9.454	2,859,130
2022-10-11	10.790	11.000	10.250	10.430	9.267	3,480,108
2022-10-10	10.450	10.510	10.270	10.510	9.338	1,463,205
2022-09-30	10.500	10.580	10.330	10.400	9.241	1,330,182
2022-09-29	10.740	10.800	10.380	10.480	9.312	1,877,998
2022-09-28	10.870	10.930	10.540	10.540	9.365	1,505,964
2022-09-27	10.610	10.870	10.610	10.870	9.658	1,500,913
2022-09-26	10.700	10.820	10.490	10.570	9.392	2,039,894
2022-09-23	11.360	11.450	10.750	10.840	9.632	2,289,458
2022-09-22	11.380	11.540	11.190	11.230	9.978	1,837,600
2022-09-21	11.310	11.520	11.010	11.480	10.200	2,509,777
2022-09-20	11.460	11.630	11.360	11.440	10.165	2,505,896
2022-09-19	11.950	12.050	11.280	11.370	10.103	3,286,952
2022-09-16	12.370	12.450	11.930	11.950	10.618	3,063,088
2022-09-15	12.700	12.800	12.200	12.450	11.062	3,508,898
2022-09-14	12.990	12.990	12.460	12.800	11.373	5,607,200
2022-09-13	12.600	13.200	12.600	13.200	11.729	5,639,362
2022-09-09	12.920	12.940	12.530	12.660	11.249	3,092,049
2022-09-08	12.830	12.950	12.530	12.830	11.400	4,405,498
2022-09-07	12.820	12.920	12.670	12.750	11.329	3,168,348
2022-09-06	12.890	12.960	12.710	12.800	11.373	2,954,788
2022-09-05	12.780	12.980	12.710	12.850	11.418	4,632,323
2022-09-02	12.180	13.070	12.180	13.020	11.569	8,123,487
2022-09-01	12.050	12.460	12.050	12.170	10.813	2,363,469
2022-08-31	12.390	12.590	12.000	12.040	10.698	3,581,259
2022-08-30	12.300	12.640	12.050	12.470	11.080	4,243,744
2022-08-29	11.750	11.990	11.610	11.990	10.653	1,351,526
2022-08-26	12.120	12.200	11.840	11.870	10.547	1,502,127
2022-08-25	12.260	12.360	11.870	12.050	10.707	2,235,526
2022-08-24	12.680	12.760	12.160	12.220	10.858	2,638,600
2022-08-23	12.670	12.780	12.600	12.670	11.258	2,110,498
2022-08-22	12.340	12.690	12.190	12.670	11.258	3,636,608
2022-08-19	12.560	12.800	12.340	12.340	10.964	2,999,376
2022-08-18	12.280	12.710	12.280	12.560	11.160	3,652,893
2022-08-17	12.900	13.100	12.270	12.360	10.982	4,766,608
2022-08-16	12.380	12.590	12.280	12.500	11.107	2,320,811
2022-08-15	12.400	12.450	12.250	12.370	10.991	1,742,179
2022-08-12	12.570	12.570	12.350	12.380	11.000	2,177,779
2022-08-11	12.580	12.580	12.440	12.450	11.062	2,244,308
2022-08-10	12.390	12.550	12.200	12.490	11.098	3,346,914
2022-08-09	11.930	12.560	11.910	12.350	10.973	4,464,750
2022-08-08	11.680	12.030	11.630	12.020	10.680	2,211,740
2022-08-05	11.840	11.860	11.570	11.790	10.476	3,148,185

← NewerPage 17 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.