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
2025-07-24	20.160	20.310	20.000	20.070	19.204	2,541,865
2025-07-23	20.220	20.330	19.920	20.180	19.310	2,765,917
2025-07-22	20.200	20.770	20.050	20.220	19.348	3,335,210
2025-07-21	20.240	20.310	19.800	20.220	19.348	4,171,908
2025-07-18	20.370	20.580	20.050	20.240	19.367	3,996,815
2025-07-17	19.740	20.250	19.610	20.190	19.319	4,822,886
2025-07-16	19.660	20.020	19.600	19.730	18.879	3,582,140
2025-07-15	19.610	19.730	19.300	19.650	18.803	2,343,459
2025-07-14	19.390	19.650	19.250	19.610	18.764	2,742,114
2025-07-11	19.230	19.430	19.120	19.310	18.477	2,211,892
2025-07-10	19.500	19.600	19.150	19.210	18.381	3,369,600
2025-07-09	19.780	19.900	19.470	19.520	18.678	2,726,782
2025-07-08	19.850	19.980	19.690	19.800	18.946	2,837,282
2025-07-07	19.650	19.840	19.550	19.780	18.927	2,064,460
2025-07-04	19.890	20.010	19.420	19.660	18.812	3,454,358
2025-07-03	19.820	19.940	19.560	19.890	19.032	2,780,247
2025-07-02	19.900	20.130	19.550	19.830	18.975	4,120,225
2025-07-01	20.100	20.350	19.760	19.950	19.090	4,994,850
2025-06-30	19.740	20.100	19.720	20.020	19.157	3,934,202
2025-06-27	19.930	20.080	19.640	19.720	18.869	4,609,300
2025-06-26	19.860	20.350	19.850	20.080	19.214	5,410,949
2025-06-25	20.040	20.230	19.780	19.930	19.070	5,034,020
2025-06-24	20.010	20.350	19.940	20.040	19.176	6,101,379
2025-06-23	19.710	20.090	19.500	19.850	18.994	5,697,869
2025-06-20	20.100	20.250	19.660	19.920	19.061	4,834,552
2025-06-19	21.070	21.390	19.900	20.040	19.176	8,761,094
2025-06-18	21.320	21.680	20.810	21.170	20.257	8,268,648
2025-06-17	22.630	22.930	21.300	21.520	20.592	12,743,940
2025-06-16	20.910	23.700	20.710	22.620	21.644	17,030,920
2025-06-13	19.760	21.370	19.500	20.800	19.903	15,493,910
2025-06-12	19.230	20.660	19.230	19.660	18.812	9,617,926
2025-06-11	19.890	19.930	19.350	19.730	18.879	10,866,780
2025-06-10	18.690	20.860	18.550	20.280	19.405	16,433,420
2025-06-09	18.760	18.850	18.460	18.710	17.903	5,597,423
2025-06-06	19.030	19.450	18.660	18.850	18.037	6,204,807
2025-06-05	18.810	19.110	18.420	18.990	18.171	8,483,770
2025-06-04	19.290	19.400	18.510	18.800	17.989	9,187,943
2025-06-03	18.330	19.750	18.330	19.120	18.295	14,316,070
2025-05-30	18.030	19.760	18.030	18.590	17.788	14,422,240
2025-05-29	16.930	18.480	16.830	17.940	17.166	10,843,580
2025-05-28	17.270	17.490	17.080	17.260	16.037	2,425,703
2025-05-27	17.490	17.490	17.160	17.280	16.056	2,192,400
2025-05-26	17.420	17.530	17.250	17.440	16.204	2,320,700
2025-05-23	17.440	17.710	17.300	17.420	16.186	3,795,872
2025-05-22	17.350	17.830	17.350	17.390	16.158	3,239,478
2025-05-21	17.730	17.760	17.370	17.530	16.288	2,646,745
2025-05-20	17.750	17.850	17.550	17.730	16.474	2,603,027
2025-05-19	17.430	17.870	17.120	17.750	16.492	4,669,471
2025-05-16	17.060	17.800	17.040	17.430	16.195	5,646,274
2025-05-15	17.000	17.280	16.800	17.180	15.963	3,880,962
2025-05-14	17.140	17.280	16.930	17.010	15.805	3,011,410
2025-05-13	17.200	17.510	17.030	17.240	16.019	4,105,379
2025-05-12	17.170	17.420	16.920	17.070	15.861	3,191,670
2025-05-09	17.160	17.370	16.990	17.110	15.898	4,093,083
2025-05-08	16.810	17.240	16.810	17.210	15.991	5,236,067
2025-05-07	16.620	17.060	16.620	17.040	15.833	5,915,901
2025-05-06	16.410	16.600	16.240	16.580	15.405	3,890,192
2025-04-30	15.980	16.330	15.900	16.240	15.089	4,437,097
2025-04-29	15.500	15.960	15.500	15.890	14.764	2,985,984
2025-04-28	15.630	15.740	15.320	15.620	14.513	3,167,648

← NewerPage 6 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.