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
2022-02-09	11.670	11.930	11.580	11.930	10.463	1,757,128
2022-02-08	11.540	11.650	11.270	11.650	10.218	1,927,967
2022-02-07	11.360	11.670	11.130	11.440	10.034	2,007,821
2022-01-28	10.850	11.400	10.640	11.270	9.884	2,634,407
2022-01-27	11.360	11.390	10.600	10.680	9.367	2,224,656
2022-01-26	11.220	11.440	11.060	11.280	9.893	1,403,275
2022-01-25	11.500	11.870	11.120	11.290	9.902	2,553,460
2022-01-24	11.600	11.790	11.390	11.510	10.095	1,398,365
2022-01-21	11.500	11.920	11.480	11.640	10.209	2,274,076
2022-01-20	12.140	12.140	11.430	11.490	10.077	3,234,556
2022-01-19	11.860	12.270	11.850	12.140	10.647	2,048,543
2022-01-18	12.300	12.370	11.810	11.850	10.393	2,390,847
2022-01-17	11.880	12.340	11.880	12.280	10.770	1,965,505
2022-01-14	12.050	12.250	11.860	11.880	10.419	1,633,703
2022-01-13	12.160	12.290	12.060	12.150	10.656	1,705,896
2022-01-12	11.840	12.230	11.710	12.160	10.665	2,253,769
2022-01-11	11.780	12.050	11.730	11.820	10.367	1,579,470
2022-01-10	11.530	11.870	11.530	11.830	10.376	1,194,000
2022-01-07	11.880	12.080	11.490	11.590	10.165	1,867,795
2022-01-06	11.850	12.020	11.820	11.880	10.419	1,937,751
2022-01-05	11.860	12.180	11.660	11.900	10.437	3,072,043
2022-01-04	11.360	11.980	11.360	11.930	10.463	4,072,588
2021-12-31	11.260	11.370	11.120	11.250	9.867	1,409,147
2021-12-30	11.330	11.380	11.210	11.240	9.858	1,376,408
2021-12-29	11.120	11.350	11.020	11.230	9.849	1,737,859
2021-12-28	11.070	11.280	11.020	11.180	9.805	1,900,297
2021-12-27	10.800	11.110	10.700	11.060	9.700	1,731,570
2021-12-24	11.290	11.300	10.800	10.800	9.472	3,329,678
2021-12-23	11.550	11.550	11.210	11.240	9.858	2,203,922
2021-12-22	11.500	11.720	11.460	11.540	10.121	1,351,351
2021-12-21	11.390	11.640	11.350	11.550	10.130	1,528,003
2021-12-20	11.440	11.550	11.200	11.290	9.902	1,333,975
2021-12-17	11.490	11.560	11.270	11.440	10.034	1,740,432
2021-12-16	11.220	11.590	11.220	11.490	10.077	1,973,869
2021-12-15	11.320	11.390	11.190	11.250	9.867	1,203,759
2021-12-14	11.090	11.410	11.080	11.320	9.928	1,352,711
2021-12-13	11.340	11.420	11.100	11.170	9.797	1,471,079
2021-12-10	10.970	11.350	10.970	11.330	9.937	1,777,160
2021-12-09	10.960	11.080	10.900	11.000	9.648	1,001,651
2021-12-08	10.990	11.100	10.890	11.010	9.656	799,176
2021-12-07	11.080	11.110	10.760	10.860	9.525	1,211,883
2021-12-06	11.360	11.360	10.910	10.970	9.621	1,808,378
2021-12-03	11.510	11.700	11.330	11.360	9.963	1,303,469
2021-12-02	11.610	11.720	11.440	11.510	10.095	1,898,908
2021-12-01	11.280	11.740	11.200	11.640	10.209	2,636,100
2021-11-30	11.100	11.370	10.920	11.260	9.876	1,904,800
2021-11-29	10.990	11.120	10.840	10.950	9.604	1,335,452
2021-11-26	11.210	11.220	10.960	11.060	9.700	1,139,534
2021-11-25	11.220	11.370	11.070	11.210	9.832	1,163,590
2021-11-24	11.120	11.210	10.980	11.130	9.762	1,177,454
2021-11-23	11.240	11.240	11.010	11.130	9.762	975,272
2021-11-22	11.030	11.150	10.910	11.120	9.753	955,313
2021-11-19	10.870	11.110	10.800	11.030	9.674	1,471,194
2021-11-18	11.060	11.190	10.880	10.890	9.551	1,303,923
2021-11-17	10.910	11.180	10.830	11.070	9.709	1,899,182
2021-11-16	11.010	11.100	10.780	10.800	9.472	1,855,696
2021-11-15	10.800	11.040	10.710	11.010	9.656	2,074,727
2021-11-12	10.560	10.770	10.500	10.710	9.393	1,677,336
2021-11-11	10.470	10.700	10.410	10.550	9.253	1,253,692
2021-11-10	10.390	10.510	10.240	10.480	9.192	1,416,688

← NewerPage 20 of 21 · 1,219 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.