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
2025-04-25	15.550	15.890	15.500	15.700	14.588	2,986,670
2025-04-24	15.560	15.740	15.340	15.530	14.430	3,268,965
2025-04-23	15.470	15.600	15.370	15.560	14.458	4,290,323
2025-04-22	15.430	15.750	15.190	15.310	14.225	7,195,002
2025-04-21	14.700	15.090	14.570	15.090	14.021	3,037,789
2025-04-18	14.620	14.770	14.470	14.690	13.649	2,407,070
2025-04-17	14.300	14.710	14.200	14.600	13.566	2,440,173
2025-04-16	14.520	14.650	14.230	14.480	13.454	3,366,363
2025-04-15	14.280	14.930	14.090	14.620	13.584	5,012,207
2025-04-14	14.300	14.540	14.150	14.240	13.231	3,019,540
2025-04-11	13.910	14.270	13.780	14.050	13.055	3,393,371
2025-04-10	13.870	14.330	13.820	13.990	12.999	5,477,346
2025-04-09	12.970	13.380	11.900	13.310	12.367	6,539,123
2025-04-08	13.200	13.750	12.710	13.220	12.283	5,876,421
2025-04-07	15.000	15.000	12.780	12.800	11.893	6,742,605
2025-04-03	16.130	16.280	15.680	15.970	14.839	2,961,700
2025-04-02	15.930	16.530	15.800	16.260	15.108	3,735,742
2025-04-01	15.750	16.210	15.750	15.870	14.746	3,527,640
2025-03-31	15.570	15.890	15.290	15.750	14.634	3,365,579
2025-03-28	16.030	16.070	15.590	15.620	14.513	2,823,410
2025-03-27	16.130	16.130	15.650	15.930	14.801	3,243,628
2025-03-26	15.880	16.260	15.800	16.050	14.913	3,608,980
2025-03-25	15.900	16.290	15.550	15.900	14.774	4,829,350
2025-03-24	16.790	16.870	15.520	16.000	14.866	6,167,839
2025-03-21	17.650	17.650	16.770	16.820	15.628	5,223,360
2025-03-20	17.570	17.830	17.230	17.670	16.418	5,278,085
2025-03-19	17.580	17.850	17.410	17.570	16.325	5,613,971
2025-03-18	16.890	17.870	16.890	17.620	16.372	8,564,452
2025-03-17	16.950	16.980	16.600	16.890	15.693	3,551,523
2025-03-14	16.530	16.860	16.260	16.860	15.665	4,613,846
2025-03-13	16.840	17.000	16.130	16.540	15.368	6,171,320
2025-03-12	17.400	17.460	16.710	17.010	15.805	5,942,296
2025-03-11	17.240	17.520	17.100	17.400	16.167	3,695,416
2025-03-10	17.660	18.270	17.510	17.570	16.325	5,128,435
2025-03-07	17.530	17.900	17.510	17.670	16.418	4,616,288
2025-03-06	17.350	17.760	17.320	17.590	16.344	5,337,540
2025-03-05	17.340	17.380	16.970	17.330	16.102	4,331,213
2025-03-04	16.650	17.510	16.450	17.340	16.111	5,937,121
2025-03-03	16.590	17.030	16.420	16.680	15.498	4,383,279
2025-02-28	17.320	17.480	16.320	16.380	15.220	6,136,587
2025-02-27	17.190	17.960	17.190	17.380	16.149	7,928,163
2025-02-26	16.850	17.570	16.850	17.140	15.926	4,902,575
2025-02-25	16.960	17.090	16.550	16.930	15.731	3,461,067
2025-02-24	17.200	17.300	16.860	17.000	15.796	4,994,690
2025-02-21	16.940	17.080	16.710	17.030	15.823	3,860,300
2025-02-20	16.840	17.150	16.730	17.030	15.823	3,248,039
2025-02-19	16.540	16.870	16.520	16.740	15.554	3,200,219
2025-02-18	17.040	17.440	16.430	16.500	15.331	5,100,476
2025-02-17	16.830	17.180	16.720	17.150	15.935	4,381,669
2025-02-14	16.720	17.000	16.640	16.750	15.563	3,758,160
2025-02-13	17.100	17.200	16.640	16.690	15.508	4,002,168
2025-02-12	17.080	17.220	16.810	17.100	15.888	3,971,147
2025-02-11	16.810	17.110	16.540	17.050	15.842	4,963,441
2025-02-10	16.450	16.880	16.350	16.790	15.600	5,807,700
2025-02-07	16.360	16.720	16.070	16.360	15.201	4,299,778
2025-02-06	15.950	16.350	15.610	16.330	15.173	4,272,218
2025-02-05	15.750	15.950	15.720	15.830	14.708	3,429,222
2025-01-27	15.650	15.930	15.600	15.670	14.560	2,704,164
2025-01-24	15.300	15.620	15.300	15.600	14.495	2,511,640
2025-01-23	15.500	15.720	15.400	15.400	14.309	3,117,150

← NewerPage 7 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.