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
2026-07-22	13.360	13.550	12.990	13.120	13.120	2,839,500
2026-07-21	13.660	13.740	12.900	13.520	13.520	4,879,539
2026-07-20	14.020	14.380	13.430	13.610	13.610	3,482,379
2026-07-17	14.390	14.850	13.720	13.920	13.920	3,384,372
2026-07-16	14.360	14.680	14.210	14.440	14.440	2,203,600
2026-07-15	14.200	14.500	14.050	14.410	14.410	1,894,000
2026-07-14	13.980	14.200	13.700	14.200	14.200	2,076,093
2026-07-13	14.360	14.390	13.820	13.850	13.850	2,372,000
2026-07-10	14.220	14.650	14.090	14.360	14.360	2,097,440
2026-07-09	14.340	14.410	13.900	14.350	14.350	2,482,179
2026-07-08	14.660	14.720	14.200	14.330	14.330	1,732,800
2026-07-07	14.930	15.100	14.500	14.560	14.560	2,448,800
2026-07-06	15.250	15.490	15.070	15.070	15.070	2,261,220
2026-07-03	15.000	15.350	14.930	15.220	15.220	2,967,962
2026-07-02	15.000	15.280	14.880	14.950	14.950	2,989,765
2026-07-01	14.610	15.280	14.500	15.010	15.010	4,065,263
2026-06-30	14.500	14.860	14.330	14.590	14.590	3,963,380
2026-06-29	15.060	15.170	14.520	15.070	14.420	4,246,521
2026-06-26	15.540	15.610	15.090	15.220	14.564	3,141,228
2026-06-25	16.010	16.270	15.510	15.630	14.956	4,043,503
2026-06-24	16.760	16.770	15.820	16.110	15.415	5,239,398
2026-06-23	16.200	17.450	16.120	16.830	16.104	5,080,500
2026-06-22	15.850	16.180	15.280	16.140	15.444	3,134,699
2026-06-18	16.010	16.080	15.750	15.910	15.224	1,861,400
2026-06-17	16.380	16.500	16.040	16.080	15.386	2,845,050
2026-06-16	16.400	16.630	16.110	16.440	15.731	2,496,397
2026-06-15	16.290	16.850	16.280	16.430	15.721	2,778,898
2026-06-12	16.280	16.440	16.000	16.220	15.520	2,056,300
2026-06-11	16.170	16.290	15.730	16.090	15.396	2,102,056
2026-06-10	16.510	16.580	15.930	16.290	15.587	2,522,540
2026-06-09	16.710	16.920	16.550	16.670	15.951	2,218,539
2026-06-08	17.020	17.220	16.350	16.540	15.827	3,407,700
2026-06-05	16.990	17.620	16.700	17.350	16.602	2,854,840
2026-06-04	17.070	17.350	16.880	17.120	16.382	2,410,485
2026-06-03	17.530	17.570	17.090	17.170	16.429	2,514,821
2026-06-02	18.050	18.170	17.300	17.540	16.784	3,524,380
2026-06-01	16.890	18.250	16.870	18.010	17.233	5,490,400
2026-05-29	17.620	17.720	16.800	16.930	16.200	3,117,840
2026-05-28	17.530	17.730	17.030	17.600	16.841	3,460,900
2026-05-27	18.050	18.200	17.370	17.510	16.755	3,315,359
2026-05-26	18.510	18.510	17.910	18.100	17.319	2,899,323
2026-05-25	19.090	19.230	18.180	18.500	17.702	3,322,138
2026-05-22	18.600	19.280	18.430	19.090	18.267	2,826,476
2026-05-21	19.320	19.570	18.450	18.600	17.798	3,461,694
2026-05-20	19.660	19.660	19.240	19.290	18.458	2,357,778
2026-05-19	19.520	19.860	19.330	19.680	18.831	2,714,040
2026-05-18	19.410	19.580	19.050	19.540	18.697	2,808,321
2026-05-15	19.470	19.590	19.120	19.250	18.420	2,331,749
2026-05-14	19.760	19.980	19.430	19.460	18.621	2,479,838
2026-05-13	19.690	19.800	19.520	19.670	18.822	2,695,397
2026-05-12	19.910	20.040	19.620	19.670	18.822	2,810,102
2026-05-11	19.900	19.970	19.690	19.920	19.061	3,310,850
2026-05-08	19.920	19.970	19.780	19.860	19.003	3,125,419
2026-05-07	19.710	20.000	19.610	19.870	19.013	3,719,008
2026-05-06	19.740	20.000	19.530	19.680	18.831	4,702,090
2026-04-30	19.550	20.430	19.510	19.650	18.803	2,925,953
2026-04-29	19.180	19.690	19.180	19.520	18.678	3,594,340
2026-04-28	19.410	19.560	19.210	19.300	18.468	2,958,083
2026-04-27	19.110	19.440	18.860	19.410	18.573	3,325,188
2026-04-24	18.800	19.240	18.660	19.100	18.276	3,115,609

← NewerPage 2 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.