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
2025-01-22	15.350	15.650	15.310	15.390	14.300	3,385,173
2025-01-21	15.490	15.500	15.090	15.370	14.281	2,305,127
2025-01-20	14.980	15.380	14.900	15.310	14.225	2,392,129
2025-01-17	14.720	14.980	14.630	14.930	13.872	1,922,044
2025-01-16	14.890	15.150	14.640	14.800	13.751	2,370,278
2025-01-15	14.980	15.060	14.800	14.840	13.789	2,135,845
2025-01-14	14.340	14.950	14.310	14.950	13.891	3,055,831
2025-01-13	13.920	14.300	13.520	14.170	13.166	2,192,083
2025-01-10	14.500	14.700	14.020	14.040	13.045	2,951,470
2025-01-09	14.410	14.770	14.230	14.580	13.547	2,364,203
2025-01-08	14.470	14.610	13.960	14.410	13.389	2,375,170
2025-01-07	14.000	14.530	13.940	14.510	13.482	2,871,032
2025-01-06	13.940	14.120	13.310	13.920	12.934	3,047,600
2025-01-03	14.940	14.950	13.950	13.950	12.962	3,476,522
2025-01-02	15.230	15.480	14.500	14.720	13.677	2,936,627
2024-12-31	15.830	15.980	15.210	15.230	14.151	2,588,750
2024-12-30	15.880	16.100	15.520	15.790	14.671	2,486,000
2024-12-27	15.930	16.330	15.890	16.040	14.904	2,493,520
2024-12-26	15.680	16.200	15.620	15.940	14.811	2,884,128
2024-12-25	16.160	16.210	15.490	15.620	14.513	3,682,290
2024-12-24	16.010	16.460	15.810	16.240	15.089	3,128,130
2024-12-23	16.840	16.850	15.900	16.100	14.959	4,401,100
2024-12-20	16.250	16.850	16.110	16.780	15.591	4,137,839
2024-12-19	15.830	16.290	15.610	16.250	15.099	3,192,644
2024-12-18	15.880	16.170	15.290	15.990	14.857	3,633,056
2024-12-17	16.730	16.800	15.600	15.680	14.569	5,429,720
2024-12-16	16.920	17.090	16.700	16.810	15.619	3,295,829
2024-12-13	17.080	17.310	16.830	16.850	15.656	4,582,088
2024-12-12	17.140	17.290	16.860	17.180	15.963	4,973,680
2024-12-11	16.820	17.080	16.690	17.070	15.861	4,085,494
2024-12-10	17.400	17.560	16.750	16.870	15.675	5,720,870
2024-12-09	16.880	17.450	16.640	16.950	15.749	5,471,775
2024-12-06	16.650	17.030	16.270	16.970	15.768	5,175,896
2024-12-05	16.450	16.710	16.370	16.590	15.415	2,854,800
2024-12-04	16.800	16.850	16.400	16.540	15.368	3,903,365
2024-12-03	16.700	17.070	16.620	16.830	15.638	4,309,611
2024-12-02	16.360	16.840	16.320	16.690	15.508	4,821,843
2024-11-29	15.940	16.630	15.890	16.420	15.257	4,907,627
2024-11-28	16.020	16.180	15.920	15.940	14.811	2,661,567
2024-11-27	15.770	16.030	15.020	16.020	14.885	4,308,396
2024-11-26	16.120	16.310	15.760	15.770	14.653	2,870,482
2024-11-25	15.650	16.080	15.500	16.050	14.913	5,042,248
2024-11-22	16.380	16.660	15.500	15.610	14.504	6,635,447
2024-11-21	16.550	16.700	16.110	16.400	15.238	5,449,657
2024-11-20	16.450	16.870	16.300	16.550	15.377	6,574,605
2024-11-19	15.860	16.530	15.860	16.530	15.359	6,114,867
2024-11-18	18.100	18.200	15.900	16.010	14.876	12,644,400
2024-11-15	17.650	18.460	17.420	18.040	16.762	14,686,020
2024-11-14	16.900	19.480	16.700	18.050	16.771	18,554,551
2024-11-13	16.920	17.150	16.400	16.930	15.731	6,479,519
2024-11-12	17.340	17.460	16.520	16.760	15.573	8,581,360
2024-11-11	16.190	17.590	16.110	17.310	16.084	11,914,370
2024-11-08	16.480	16.650	16.140	16.280	15.127	6,344,184
2024-11-07	15.930	16.650	15.790	16.470	15.303	6,443,522
2024-11-06	16.090	16.280	15.980	16.060	14.922	6,786,826
2024-11-05	16.030	16.180	15.890	16.140	14.997	6,503,494
2024-11-04	15.460	15.950	15.400	15.890	14.764	4,404,732
2024-11-01	16.100	16.200	15.390	15.400	14.309	8,276,398
2024-10-31	16.100	16.400	15.710	16.300	15.145	7,647,922
2024-10-30	16.350	16.540	15.620	15.880	14.755	8,040,919

← NewerPage 8 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.