Hangzhou Honghua Digital Technology Stock Company LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 58.420 | 60.480 | 58.190 | 60.220 | 58.675 | 850,205 |
| 2024-07-25 | 57.370 | 60.000 | 56.640 | 58.290 | 56.794 | 1,251,328 |
| 2024-07-24 | 58.400 | 58.680 | 56.850 | 56.900 | 55.440 | 1,163,742 |
| 2024-07-23 | 62.060 | 62.440 | 58.630 | 58.630 | 57.125 | 1,113,315 |
| 2024-07-22 | 63.960 | 64.000 | 61.200 | 62.030 | 60.438 | 1,225,833 |
| 2024-07-19 | 63.000 | 65.110 | 63.000 | 63.670 | 62.036 | 586,709 |
| 2024-07-18 | 95.000 | 96.500 | 93.540 | 95.290 | 61.825 | 865,645 |
| 2024-07-17 | 96.220 | 96.500 | 94.060 | 95.470 | 61.941 | 787,949 |
| 2024-07-16 | 96.400 | 99.400 | 95.400 | 97.010 | 62.941 | 1,084,337 |
| 2024-07-15 | 98.710 | 100.30 | 96.580 | 97.240 | 63.090 | 1,082,221 |
| 2024-07-12 | 96.460 | 99.780 | 95.560 | 98.710 | 64.044 | 879,599 |
| 2024-07-11 | 97.580 | 97.970 | 94.550 | 97.060 | 62.973 | 1,123,489 |
| 2024-07-10 | 96.680 | 96.680 | 92.890 | 95.130 | 61.721 | 785,879 |
| 2024-07-09 | 93.490 | 96.090 | 92.300 | 95.620 | 62.039 | 920,215 |
| 2024-07-08 | 98.000 | 98.000 | 92.190 | 93.310 | 60.540 | 1,155,621 |
| 2024-07-05 | 93.490 | 93.490 | 93.490 | 93.490 | 60.657 | 0 |
| 2024-07-04 | 94.540 | 95.000 | 92.500 | 93.490 | 60.657 | 1,835,550 |
| 2024-07-03 | 99.230 | 99.420 | 93.990 | 94.480 | 61.299 | 1,472,067 |
| 2024-07-02 | 103.20 | 104.50 | 99.220 | 99.370 | 64.472 | 1,122,208 |
| 2024-07-01 | 107.60 | 109.19 | 101.68 | 103.80 | 67.346 | 1,337,917 |
| 2024-06-28 | 104.52 | 109.39 | 103.50 | 107.80 | 69.941 | 1,124,790 |
| 2024-06-27 | 104.72 | 105.85 | 103.00 | 104.73 | 67.949 | 832,369 |
| 2024-06-26 | 105.99 | 107.22 | 104.33 | 105.53 | 68.468 | 546,682 |
| 2024-06-25 | 109.09 | 110.69 | 104.50 | 105.86 | 68.683 | 1,674,833 |
| 2024-06-24 | 108.15 | 112.80 | 107.56 | 109.64 | 71.135 | 2,068,066 |
| 2024-06-21 | 103.20 | 104.35 | 102.53 | 104.15 | 67.573 | 526,130 |
| 2024-06-20 | 102.19 | 104.74 | 101.38 | 104.12 | 67.554 | 900,556 |
| 2024-06-19 | 106.76 | 106.76 | 102.15 | 102.57 | 66.548 | 1,024,781 |
| 2024-06-18 | 104.43 | 106.80 | 104.41 | 105.50 | 68.449 | 842,221 |
| 2024-06-17 | 105.82 | 106.50 | 104.50 | 105.08 | 68.177 | 800,687 |
| 2024-06-14 | 108.37 | 108.37 | 105.00 | 105.40 | 68.384 | 1,208,774 |
| 2024-06-13 | 107.61 | 109.33 | 105.67 | 108.37 | 70.311 | 731,916 |
| 2024-06-12 | 109.20 | 110.94 | 107.52 | 107.61 | 69.818 | 952,834 |
| 2024-06-11 | 106.92 | 110.37 | 104.44 | 109.20 | 70.850 | 1,169,767 |
| 2024-06-07 | 110.35 | 110.85 | 105.11 | 106.05 | 68.806 | 1,850,584 |
| 2024-06-06 | 110.90 | 112.82 | 109.56 | 110.09 | 71.427 | 664,021 |
| 2024-06-05 | 112.44 | 113.79 | 109.36 | 111.23 | 72.167 | 1,233,025 |
| 2024-06-04 | 113.52 | 114.85 | 112.13 | 113.80 | 73.834 | 791,409 |
| 2024-06-03 | 114.30 | 116.35 | 113.01 | 113.95 | 73.931 | 574,199 |
| 2024-05-31 | 116.69 | 117.79 | 114.30 | 114.96 | 74.587 | 670,391 |
| 2024-05-30 | 113.01 | 117.28 | 113.01 | 116.98 | 75.897 | 784,081 |
| 2024-05-29 | 114.01 | 116.43 | 113.61 | 113.94 | 73.925 | 875,377 |
| 2024-05-28 | 117.00 | 117.92 | 113.97 | 115.06 | 74.652 | 1,504,165 |
| 2024-05-27 | 112.41 | 118.88 | 112.41 | 118.41 | 76.825 | 1,720,309 |
| 2024-05-24 | 107.30 | 115.14 | 107.30 | 113.90 | 73.899 | 1,968,258 |
| 2024-05-23 | 110.95 | 111.11 | 107.01 | 107.88 | 69.993 | 1,042,657 |
| 2024-05-22 | 110.50 | 113.12 | 109.00 | 110.53 | 71.712 | 1,106,889 |
| 2024-05-21 | 107.02 | 111.70 | 106.60 | 109.49 | 71.038 | 1,309,555 |
| 2024-05-20 | 113.26 | 113.26 | 106.00 | 107.87 | 69.987 | 3,535,735 |
| 2024-05-17 | 113.17 | 115.40 | 113.00 | 113.26 | 73.484 | 1,149,020 |
| 2024-05-16 | 119.46 | 119.80 | 112.25 | 114.42 | 74.236 | 2,286,564 |
| 2024-05-15 | 119.91 | 122.29 | 118.00 | 118.12 | 76.637 | 1,730,775 |
| 2024-05-14 | 113.00 | 121.50 | 113.00 | 121.19 | 78.629 | 3,347,681 |
| 2024-05-13 | 111.15 | 112.21 | 108.89 | 111.49 | 72.335 | 1,356,861 |
| 2024-05-10 | 112.89 | 114.57 | 111.33 | 112.07 | 72.712 | 898,391 |
| 2024-05-09 | 110.23 | 114.87 | 110.23 | 113.66 | 73.743 | 784,842 |
| 2024-05-08 | 115.30 | 116.00 | 110.68 | 111.12 | 72.095 | 1,212,912 |
| 2024-05-07 | 112.80 | 117.00 | 112.30 | 116.00 | 75.261 | 1,835,526 |
| 2024-05-06 | 109.48 | 114.40 | 105.45 | 112.93 | 73.270 | 2,599,282 |
| 2024-04-30 | 104.00 | 110.97 | 104.00 | 107.28 | 69.604 | 3,682,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.6000 CNY |
| 2025-10-21 | 0.3000 CNY |
| 2025-06-30 | 0.6000 CNY |
| 2024-10-08 | 0.2000 CNY |
| 2024-07-19 | 0.7450 CNY |
| 2023-06-02 | 1.3050 CNY |
| 2022-06-09 | 0.9000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.