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
2024-10-30	16.350	16.540	15.620	15.880	14.755	8,040,919
2024-10-29	16.620	17.150	16.290	16.350	15.192	10,576,590
2024-10-28	15.980	16.610	15.850	16.610	15.433	8,621,105
2024-10-25	15.900	16.180	15.730	16.050	14.913	7,307,643
2024-10-24	15.610	16.270	15.610	15.940	14.811	7,175,732
2024-10-23	16.200	16.460	15.710	15.830	14.708	10,528,600
2024-10-22	17.380	17.380	16.130	16.440	15.275	16,161,910
2024-10-21	16.310	18.480	15.720	17.750	16.492	22,336,471
2024-10-18	14.800	16.780	14.800	16.470	15.303	18,210,910
2024-10-17	14.590	16.330	14.540	14.830	13.779	14,163,180
2024-10-16	13.600	14.160	13.500	14.030	13.036	3,525,571
2024-10-15	14.000	14.330	13.720	13.860	12.878	4,231,865
2024-10-14	13.550	13.950	13.220	13.950	12.962	4,419,596
2024-10-11	14.160	14.320	13.200	13.410	12.460	5,502,807
2024-10-10	14.080	14.700	13.880	14.320	13.305	6,355,749
2024-10-09	15.100	15.230	13.670	13.850	12.869	8,767,507
2024-10-08	16.900	16.900	14.860	16.000	14.866	10,878,810
2024-09-30	13.210	14.670	12.950	14.280	13.268	8,155,139
2024-09-27	12.300	12.930	12.280	12.800	11.893	4,028,265
2024-09-26	11.970	12.200	11.920	12.190	11.326	1,848,863
2024-09-25	12.150	12.310	11.960	11.970	11.122	2,391,500
2024-09-24	11.560	12.080	11.510	11.990	11.141	2,100,190
2024-09-23	11.520	11.670	11.420	11.550	10.732	1,002,504
2024-09-20	11.590	11.720	11.470	11.530	10.713	1,164,030
2024-09-19	11.350	11.610	11.350	11.580	10.760	1,518,104
2024-09-18	11.440	11.460	11.050	11.270	10.472	2,303,200
2024-09-13	11.740	11.850	11.430	11.440	10.630	1,282,849
2024-09-12	11.890	12.030	11.700	11.760	10.927	1,390,664
2024-09-11	11.840	11.940	11.770	11.820	10.983	1,113,559
2024-09-10	11.740	11.950	11.570	11.910	11.066	1,775,100
2024-09-09	11.660	11.900	11.540	11.760	10.927	1,842,693
2024-09-06	12.200	12.240	11.770	11.800	10.964	2,435,450
2024-09-05	12.020	12.300	12.010	12.200	11.336	1,999,864
2024-09-04	12.150	12.170	11.990	12.010	11.159	1,618,600
2024-09-03	12.040	12.240	11.940	12.130	11.271	2,249,075
2024-09-02	12.030	12.200	11.930	12.020	11.168	3,366,706
2024-08-30	11.910	12.160	11.860	12.020	11.168	2,229,100
2024-08-29	11.770	11.980	11.540	11.900	11.057	2,036,930
2024-08-28	11.360	11.820	11.270	11.630	10.806	2,025,110
2024-08-27	11.940	12.050	11.350	11.410	10.602	2,915,915
2024-08-26	11.380	11.830	11.380	11.770	10.936	2,000,599
2024-08-23	11.600	11.600	11.270	11.470	10.657	1,553,800
2024-08-22	11.830	11.830	11.530	11.530	10.713	1,180,300
2024-08-21	11.600	11.820	11.600	11.750	10.918	968,141
2024-08-20	11.900	11.960	11.680	11.720	10.890	1,413,955
2024-08-19	12.240	12.240	11.640	11.850	11.010	1,790,139
2024-08-16	11.830	12.150	11.830	12.010	11.159	1,650,800
2024-08-15	11.720	12.000	11.600	11.910	11.066	1,822,081
2024-08-14	11.800	11.830	11.690	11.740	10.908	1,141,234
2024-08-13	11.610	11.770	11.560	11.740	10.908	1,405,600
2024-08-12	11.550	11.760	11.460	11.650	10.825	1,839,702
2024-08-09	12.010	12.010	11.630	11.630	10.806	1,622,105
2024-08-08	11.810	11.820	11.530	11.760	10.927	1,607,263
2024-08-07	11.840	12.100	11.820	11.900	11.057	1,867,139
2024-08-06	11.740	11.950	11.660	11.830	10.992	2,103,983
2024-08-05	12.170	12.300	11.560	11.560	10.741	2,947,309
2024-08-02	12.540	12.600	12.220	12.220	11.354	1,859,900
2024-08-01	12.650	12.780	12.570	12.660	11.763	2,150,620
2024-07-31	12.130	12.690	12.110	12.660	11.763	2,491,964
2024-07-30	12.200	12.290	11.980	12.110	11.252	1,988,313

← NewerPage 9 of 21 · 1,219 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.