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
2022-05-11	10.670	10.770	10.440	10.440	9.156	4,046,680
2022-05-10	10.380	10.650	10.200	10.600	9.297	3,554,637
2022-05-09	10.230	10.440	10.090	10.440	9.156	3,079,001
2022-05-06	9.860	10.160	9.700	10.000	8.771	2,952,821
2022-05-05	10.030	10.240	9.830	10.090	8.849	3,238,491
2022-04-29	9.690	10.040	9.620	9.990	8.762	4,097,382
2022-04-28	10.000	10.340	9.380	9.550	8.376	5,214,847
2022-04-27	9.640	10.020	9.440	10.000	8.771	4,413,204
2022-04-26	9.890	10.020	9.380	9.760	8.560	4,774,045
2022-04-25	10.420	10.420	9.570	9.620	8.437	4,415,257
2022-04-22	10.710	10.900	10.360	10.360	9.086	3,881,472
2022-04-21	11.080	11.170	10.560	10.580	9.279	3,504,238
2022-04-20	11.390	11.530	10.900	11.060	9.700	4,949,257
2022-04-19	11.090	11.780	10.930	11.390	9.990	6,185,024
2022-04-18	10.710	11.140	10.370	11.130	9.762	4,439,548
2022-04-15	11.370	11.470	10.710	10.710	9.393	6,284,479
2022-04-14	12.050	12.090	11.500	11.560	10.139	4,940,378
2022-04-13	12.200	12.200	11.720	11.870	10.411	4,994,246
2022-04-12	12.420	12.520	11.700	12.260	10.753	6,727,573
2022-04-11	13.650	13.650	12.000	12.500	10.963	9,407,429
2022-04-08	13.860	13.880	13.220	13.680	11.998	10,367,000
2022-04-07	12.650	14.400	12.390	13.800	12.103	15,890,880
2022-04-06	12.460	12.760	12.420	12.570	11.025	4,049,995
2022-04-01	13.140	13.180	12.460	12.460	10.928	6,126,732
2022-03-31	13.100	13.490	13.000	13.280	11.647	7,019,515
2022-03-30	12.950	13.580	12.650	13.220	11.595	7,276,087
2022-03-29	12.780	12.920	12.500	12.890	11.305	5,332,870
2022-03-28	13.440	13.710	12.550	12.870	11.288	9,109,838
2022-03-25	13.250	13.940	13.040	13.720	12.033	11,478,140
2022-03-24	13.340	13.490	13.040	13.200	11.577	6,516,497
2022-03-23	13.770	13.910	13.360	13.440	11.788	8,049,169
2022-03-22	14.030	14.230	13.710	13.750	12.059	10,976,480
2022-03-21	14.000	14.370	13.720	14.180	12.437	17,084,381
2022-03-18	14.610	14.870	13.820	13.860	12.156	22,745,760
2022-03-17	15.000	16.500	14.810	15.400	13.507	32,803,309
2022-03-16	11.650	13.750	11.590	13.750	12.059	15,856,510
2022-03-15	11.720	12.040	11.300	11.460	10.051	2,711,879
2022-03-14	12.590	12.590	11.800	11.810	10.358	3,933,963
2022-03-11	12.800	12.860	12.410	12.830	11.253	4,926,453
2022-03-10	12.290	12.810	12.130	12.700	11.139	4,799,531
2022-03-09	11.940	12.100	11.250	11.750	10.305	2,203,184
2022-03-08	12.350	12.430	11.890	11.900	10.437	1,794,853
2022-03-07	12.350	12.490	12.120	12.380	10.858	1,618,422
2022-03-04	12.490	12.570	12.250	12.350	10.832	1,731,178
2022-03-03	12.860	12.930	12.530	12.580	11.033	1,587,248
2022-03-02	12.920	12.960	12.700	12.840	11.261	1,654,191
2022-03-01	12.640	12.990	12.560	12.960	11.367	2,605,899
2022-02-28	13.150	13.340	12.470	12.630	11.077	4,317,211
2022-02-25	12.490	13.040	12.380	13.010	11.410	4,407,946
2022-02-24	12.680	12.750	12.170	12.390	10.867	3,419,338
2022-02-23	12.730	12.890	12.600	12.680	11.121	2,265,968
2022-02-22	12.770	12.940	12.690	12.820	11.244	3,145,177
2022-02-21	12.610	13.030	12.510	12.950	11.358	4,854,860
2022-02-18	12.250	13.000	12.230	12.710	11.147	5,384,693
2022-02-17	12.130	12.420	11.950	12.330	10.814	3,620,778
2022-02-16	11.760	12.260	11.760	12.200	10.700	3,158,114
2022-02-15	11.970	11.970	11.610	11.750	10.305	1,385,281
2022-02-14	11.800	12.040	11.660	11.920	10.454	1,517,298
2022-02-11	11.980	11.980	11.630	11.850	10.393	1,912,018
2022-02-10	11.900	12.070	11.680	12.040	10.560	2,370,298

← NewerPage 19 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.