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
2025-10-24	18.340	18.760	18.340	18.730	17.922	3,684,129
2025-10-23	18.390	18.390	18.060	18.350	17.559	2,172,998
2025-10-22	18.370	18.500	18.260	18.320	17.530	1,930,430
2025-10-21	17.940	18.410	17.810	18.370	17.578	2,604,043
2025-10-20	17.790	17.990	17.730	17.920	17.147	2,139,260
2025-10-17	18.030	18.070	17.550	17.600	16.841	2,307,449
2025-10-16	18.170	18.200	17.910	17.990	17.214	1,918,499
2025-10-15	17.940	18.180	17.800	18.140	17.358	2,607,134
2025-10-14	18.110	18.280	17.790	17.860	17.090	3,027,383
2025-10-13	17.780	18.230	17.140	18.030	17.252	3,296,317
2025-10-10	18.100	18.270	17.860	18.140	17.358	2,892,265
2025-10-09	17.980	18.450	17.900	18.130	17.348	3,828,870
2025-09-30	17.980	18.160	17.800	17.890	17.118	2,426,832
2025-09-29	17.750	18.050	17.500	17.980	17.205	3,057,262
2025-09-26	17.850	17.940	17.580	17.740	16.975	4,553,093
2025-09-25	18.290	18.480	17.790	17.860	17.090	4,000,937
2025-09-24	17.800	18.300	17.630	18.290	17.501	2,990,637
2025-09-23	18.230	18.400	17.350	17.880	17.109	5,427,110
2025-09-22	18.310	18.650	18.220	18.310	17.520	1,859,145
2025-09-19	18.450	18.590	18.180	18.270	17.482	3,403,165
2025-09-18	18.640	18.810	18.400	18.560	17.760	4,317,687
2025-09-17	18.700	18.830	18.400	18.560	17.760	3,924,720
2025-09-16	18.780	18.980	18.610	18.880	18.066	2,597,275
2025-09-15	18.910	19.020	18.770	18.780	17.970	2,172,279
2025-09-12	19.180	19.250	18.880	18.910	18.094	2,818,400
2025-09-11	18.990	19.180	18.510	19.150	18.324	3,604,566
2025-09-10	18.900	19.050	18.730	18.870	18.056	2,658,505
2025-09-09	19.400	19.420	18.710	18.800	17.989	3,348,298
2025-09-08	19.090	19.340	18.910	19.310	18.477	3,746,861
2025-09-05	18.790	19.180	18.790	19.100	18.276	3,637,432
2025-09-04	19.120	19.300	18.540	18.850	18.037	3,763,263
2025-09-03	19.050	19.370	18.600	18.990	18.171	5,895,552
2025-09-02	19.620	19.690	18.520	19.020	18.200	7,267,182
2025-09-01	19.750	20.270	19.550	19.620	18.774	6,161,447
2025-08-29	20.180	20.240	19.560	19.770	18.917	6,590,417
2025-08-28	20.990	21.260	19.500	20.320	19.444	9,614,539
2025-08-27	22.200	22.380	20.800	20.910	20.008	9,123,548
2025-08-26	21.260	22.950	21.110	22.000	21.051	11,025,580
2025-08-25	22.220	22.300	21.150	21.370	20.448	7,350,895
2025-08-22	21.300	22.280	21.110	21.870	20.927	7,159,467
2025-08-21	21.150	22.420	21.080	21.280	20.362	7,654,687
2025-08-20	20.850	21.090	20.440	21.030	20.123	3,229,434
2025-08-19	20.420	20.990	20.180	20.850	19.951	4,284,161
2025-08-18	20.580	20.720	20.400	20.430	19.549	3,215,840
2025-08-15	20.350	20.610	20.180	20.430	19.549	4,200,622
2025-08-14	21.270	21.330	20.380	20.420	19.539	3,552,495
2025-08-13	21.190	21.290	21.050	21.220	20.305	2,746,100
2025-08-12	21.350	21.490	21.010	21.230	20.314	3,187,272
2025-08-11	21.300	21.520	21.180	21.250	20.333	3,600,548
2025-08-08	21.440	21.460	20.910	21.290	20.372	2,965,012
2025-08-07	21.360	21.580	21.120	21.440	20.515	3,428,063
2025-08-06	21.040	21.420	20.950	21.360	20.439	3,806,321
2025-08-05	20.970	21.070	20.730	20.930	20.027	2,935,183
2025-08-04	20.430	20.970	20.240	20.920	20.018	4,417,155
2025-08-01	20.010	20.720	19.990	20.530	19.645	4,785,324
2025-07-31	20.130	20.470	19.950	20.030	19.166	3,343,520
2025-07-30	20.250	20.300	19.920	20.150	19.281	2,621,830
2025-07-29	20.370	20.520	20.120	20.310	19.434	2,632,864
2025-07-28	20.360	20.580	20.210	20.480	19.597	3,105,382
2025-07-25	20.190	20.340	20.040	20.310	19.434	2,892,005

← NewerPage 5 of 21 · 1,218 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.