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
2022-08-04	11.470	11.820	11.470	11.770	10.458	3,377,769
2022-08-03	11.430	11.890	11.390	11.480	10.200	4,572,883
2022-08-02	12.170	12.170	11.310	11.430	10.156	5,378,353
2022-08-01	12.260	12.370	12.000	12.280	10.911	4,433,917
2022-07-29	13.000	13.080	12.260	12.380	11.000	7,560,826
2022-07-28	13.020	13.830	12.400	12.680	11.266	11,947,170
2022-07-27	12.000	12.320	11.980	12.280	10.911	3,145,350
2022-07-26	12.110	12.160	11.770	12.120	10.769	2,498,223
2022-07-25	12.220	12.260	11.950	12.020	10.680	1,706,300
2022-07-22	12.120	12.350	12.060	12.170	10.813	2,207,068
2022-07-21	12.140	12.240	11.980	12.060	10.716	1,973,194
2022-07-20	12.280	12.290	12.070	12.140	10.787	2,665,790
2022-07-19	11.990	12.290	11.880	12.190	10.831	3,208,496
2022-07-18	11.590	12.030	11.590	11.870	10.547	3,314,498
2022-07-15	12.000	12.000	11.580	11.590	10.298	3,779,497
2022-07-14	11.760	12.090	11.720	12.070	10.724	3,857,354
2022-07-13	11.420	11.780	11.200	11.720	10.414	2,476,080
2022-07-12	11.640	11.800	11.480	11.540	10.254	3,185,980
2022-07-11	11.520	11.760	11.490	11.640	10.342	2,439,586
2022-07-08	11.350	11.700	11.250	11.630	10.334	3,246,433
2022-07-07	11.280	11.440	11.160	11.250	9.996	1,557,274
2022-07-06	11.400	11.460	11.160	11.280	10.023	1,739,612
2022-07-05	11.590	11.660	11.270	11.420	10.147	2,227,654
2022-07-04	11.570	11.750	11.500	11.590	10.298	2,257,833
2022-07-01	11.500	11.760	11.430	11.670	10.369	2,199,481
2022-06-30	11.470	11.660	11.460	11.550	10.262	1,883,520
2022-06-29	12.000	12.000	11.620	11.620	10.191	2,799,351
2022-06-28	11.430	11.940	11.370	11.800	10.349	3,584,618
2022-06-27	11.410	11.600	11.410	11.540	10.121	2,022,940
2022-06-24	11.480	11.610	11.400	11.460	10.051	2,183,979
2022-06-23	11.320	11.380	11.080	11.370	9.972	2,059,988
2022-06-22	11.470	11.540	11.160	11.200	9.823	2,473,539
2022-06-21	11.380	11.830	11.280	11.460	10.051	4,375,776
2022-06-20	11.470	11.690	11.200	11.200	9.823	2,149,499
2022-06-17	11.250	11.440	11.080	11.430	10.025	2,718,331
2022-06-16	11.100	11.300	11.050	11.260	9.876	2,189,779
2022-06-15	11.200	11.320	11.080	11.100	9.735	2,429,552
2022-06-14	11.200	11.290	10.860	11.220	9.841	2,418,720
2022-06-13	11.110	11.420	11.030	11.320	9.928	2,851,849
2022-06-10	11.090	11.320	10.930	11.250	9.867	2,755,271
2022-06-09	11.150	11.170	10.810	11.090	9.727	3,110,820
2022-06-08	11.110	11.190	10.760	11.180	9.805	2,937,424
2022-06-07	11.360	11.360	11.000	11.100	9.735	2,502,273
2022-06-06	11.040	11.300	11.000	11.210	9.832	2,759,508
2022-06-02	11.000	11.090	10.830	11.020	9.665	2,760,700
2022-06-01	10.760	10.930	10.710	10.880	9.542	2,020,092
2022-05-31	10.720	10.770	10.420	10.760	9.437	1,979,418
2022-05-30	10.870	10.870	10.570	10.690	9.376	1,691,224
2022-05-27	10.620	10.780	10.600	10.740	9.420	2,254,342
2022-05-26	10.670	10.790	10.360	10.660	9.349	1,947,173
2022-05-25	10.280	10.620	10.280	10.570	9.270	1,878,190
2022-05-24	10.880	10.960	10.310	10.310	9.042	2,749,150
2022-05-23	10.890	10.980	10.760	10.930	9.586	2,006,730
2022-05-20	10.730	10.900	10.660	10.770	9.446	1,966,118
2022-05-19	10.510	10.790	10.340	10.730	9.411	1,957,814
2022-05-18	10.650	10.850	10.650	10.700	9.384	2,149,194
2022-05-17	10.900	10.930	10.610	10.670	9.358	2,365,831
2022-05-16	10.670	11.030	10.670	10.840	9.507	3,603,877
2022-05-13	10.700	10.720	10.470	10.620	9.314	1,792,144
2022-05-12	10.490	10.650	10.360	10.570	9.270	2,526,628

← NewerPage 18 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.