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
2026-04-23	19.320	19.420	18.790	18.870	18.056	4,231,868
2026-04-22	19.000	19.530	18.900	19.420	18.582	5,207,457
2026-04-21	19.010	19.110	18.510	19.020	18.200	6,241,200
2026-04-20	18.230	19.770	18.170	19.100	18.276	7,794,383
2026-04-17	18.270	18.370	18.000	18.200	17.415	2,482,400
2026-04-16	17.820	18.480	17.780	18.300	17.511	3,170,000
2026-04-15	18.180	18.190	17.760	17.800	17.032	1,749,100
2026-04-14	18.180	18.180	17.850	18.090	17.310	1,724,040
2026-04-13	18.000	18.090	17.710	17.910	17.138	1,479,300
2026-04-10	18.000	18.200	17.900	18.040	17.262	1,954,940
2026-04-09	17.960	18.080	17.690	17.790	17.023	1,920,100
2026-04-08	17.870	18.130	17.710	18.110	17.329	2,393,100
2026-04-07	16.980	17.580	16.850	17.430	16.678	2,821,200
2026-04-03	17.350	17.500	16.860	16.980	16.248	1,939,001
2026-04-02	17.620	17.660	17.150	17.280	16.535	2,288,139
2026-04-01	17.630	17.790	17.480	17.680	16.917	2,754,236
2026-03-31	17.590	17.760	17.250	17.250	16.506	2,589,640
2026-03-30	17.200	17.550	17.080	17.550	16.793	2,121,096
2026-03-27	16.910	17.460	16.760	17.450	16.697	2,474,575
2026-03-26	17.570	17.780	17.080	17.180	16.439	2,720,122
2026-03-25	17.560	18.340	17.410	17.520	16.764	3,091,375
2026-03-24	16.950	17.270	16.550	17.270	16.525	3,677,320
2026-03-23	17.870	17.870	16.310	16.520	15.808	7,129,529
2026-03-20	18.800	18.860	18.060	18.100	17.319	3,042,600
2026-03-19	19.210	19.290	18.500	18.640	17.836	2,416,400
2026-03-18	19.010	19.420	18.930	19.350	18.515	2,400,440
2026-03-17	19.520	19.600	18.900	18.930	18.114	1,904,420
2026-03-16	19.540	19.630	19.300	19.510	18.669	2,231,000
2026-03-13	19.390	19.860	19.220	19.440	18.602	2,526,810
2026-03-12	19.580	19.680	19.300	19.390	18.554	2,806,700
2026-03-11	19.940	19.980	19.420	19.560	18.716	2,139,661
2026-03-10	19.430	19.840	19.430	19.790	18.936	2,547,125
2026-03-09	19.250	19.400	18.930	19.160	18.334	3,168,779
2026-03-06	18.840	19.470	18.840	19.470	18.630	2,213,900
2026-03-05	18.810	19.230	18.810	19.010	18.190	3,305,939
2026-03-04	18.540	18.750	18.250	18.500	17.702	3,977,800
2026-03-03	19.490	19.600	18.600	18.680	17.874	4,018,306
2026-03-02	20.270	20.450	19.350	19.390	18.554	6,308,804
2026-02-27	20.140	20.500	19.910	20.420	19.539	4,376,296
2026-02-26	20.130	20.220	19.890	20.200	19.329	2,911,959
2026-02-25	20.170	20.230	19.880	19.980	19.118	3,227,898
2026-02-24	20.090	20.140	19.810	20.130	19.262	2,835,383
2026-02-13	20.080	20.300	19.960	19.970	19.109	2,961,100
2026-02-12	20.230	20.240	19.900	20.070	19.204	2,373,300
2026-02-11	20.240	20.370	20.150	20.180	19.310	2,232,871
2026-02-10	20.400	20.400	20.200	20.280	19.405	2,630,447
2026-02-09	20.680	20.730	20.230	20.320	19.444	3,402,518
2026-02-06	20.090	20.450	19.900	20.240	19.367	2,691,570
2026-02-05	20.100	20.400	20.010	20.100	19.233	2,615,700
2026-02-04	20.200	20.490	20.060	20.170	19.300	2,680,431
2026-02-03	20.390	20.400	19.800	20.330	19.453	2,448,082
2026-02-02	20.380	20.580	20.000	20.030	19.166	3,361,037
2026-01-30	20.120	20.550	20.040	20.390	19.511	3,641,839
2026-01-29	20.400	20.650	20.050	20.180	19.310	3,762,578
2026-01-28	20.840	20.880	20.410	20.480	19.597	2,820,712
2026-01-27	21.000	21.000	20.280	20.860	19.960	3,663,110
2026-01-26	21.880	21.910	20.780	21.020	20.113	5,759,431
2026-01-23	21.890	22.100	21.470	21.830	20.888	5,457,146
2026-01-22	21.700	22.400	21.600	21.850	20.908	5,260,993
2026-01-21	21.330	21.650	21.080	21.570	20.640	3,538,154

← NewerPage 3 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.