Hangzhou Honghua Digital Technology Stock Company LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 103.38 | 105.23 | 100.01 | 101.30 | 65.724 | 2,792,483 |
| 2024-04-26 | 106.30 | 107.47 | 100.72 | 101.83 | 66.068 | 3,356,095 |
| 2024-04-25 | 109.00 | 110.33 | 104.21 | 106.30 | 68.968 | 2,249,490 |
| 2024-04-24 | 111.47 | 111.47 | 107.83 | 109.71 | 71.181 | 1,783,656 |
| 2024-04-23 | 109.91 | 113.00 | 109.50 | 110.60 | 71.758 | 958,068 |
| 2024-04-22 | 112.94 | 114.50 | 109.86 | 109.91 | 71.310 | 1,110,774 |
| 2024-04-19 | 113.63 | 116.36 | 110.93 | 111.50 | 72.342 | 1,010,026 |
| 2024-04-18 | 112.03 | 117.50 | 110.18 | 114.63 | 74.373 | 1,163,351 |
| 2024-04-17 | 109.99 | 113.03 | 108.03 | 112.18 | 72.783 | 1,933,275 |
| 2024-04-16 | 113.27 | 113.83 | 110.55 | 111.24 | 72.173 | 950,794 |
| 2024-04-15 | 110.40 | 115.00 | 110.40 | 113.27 | 73.490 | 954,115 |
| 2024-04-12 | 110.39 | 113.79 | 109.50 | 110.90 | 71.953 | 1,377,853 |
| 2024-04-11 | 110.40 | 111.89 | 108.25 | 109.50 | 71.044 | 1,470,606 |
| 2024-04-10 | 113.44 | 115.67 | 109.77 | 110.41 | 71.635 | 1,498,239 |
| 2024-04-09 | 113.88 | 115.54 | 112.75 | 113.09 | 73.373 | 684,660 |
| 2024-04-08 | 111.00 | 115.87 | 111.00 | 114.10 | 74.029 | 1,127,974 |
| 2024-04-03 | 113.64 | 114.03 | 109.50 | 111.75 | 72.504 | 950,496 |
| 2024-04-02 | 113.50 | 113.98 | 110.67 | 113.34 | 73.536 | 1,123,780 |
| 2024-04-01 | 105.86 | 113.39 | 105.86 | 112.15 | 72.764 | 2,174,446 |
| 2024-03-29 | 100.30 | 105.86 | 100.30 | 105.86 | 68.683 | 566,530 |
| 2024-03-28 | 101.40 | 102.97 | 99.130 | 100.91 | 65.471 | 1,765,197 |
| 2024-03-27 | 106.63 | 106.63 | 101.21 | 101.50 | 65.854 | 1,831,844 |
| 2024-03-26 | 108.50 | 108.96 | 104.79 | 106.47 | 69.078 | 1,358,470 |
| 2024-03-25 | 108.01 | 109.98 | 106.58 | 108.30 | 70.266 | 1,325,417 |
| 2024-03-22 | 105.80 | 109.98 | 104.86 | 108.99 | 70.713 | 1,770,999 |
| 2024-03-21 | 103.61 | 107.12 | 102.35 | 105.81 | 68.650 | 1,809,832 |
| 2024-03-20 | 103.79 | 105.70 | 102.03 | 103.45 | 67.119 | 1,708,959 |
| 2024-03-19 | 102.77 | 106.79 | 101.61 | 104.80 | 67.995 | 2,012,975 |
| 2024-03-18 | 96.500 | 105.51 | 96.000 | 103.77 | 67.327 | 3,089,902 |
| 2024-03-15 | 94.550 | 96.070 | 93.280 | 96.070 | 62.331 | 747,924 |
| 2024-03-14 | 95.220 | 95.340 | 93.110 | 94.940 | 61.598 | 709,953 |
| 2024-03-13 | 96.200 | 96.990 | 94.660 | 95.220 | 61.779 | 680,499 |
| 2024-03-12 | 96.690 | 96.690 | 94.300 | 96.100 | 62.350 | 868,163 |
| 2024-03-11 | 93.800 | 95.850 | 93.510 | 95.300 | 61.831 | 618,043 |
| 2024-03-08 | 93.770 | 95.790 | 93.380 | 94.210 | 61.124 | 859,962 |
| 2024-03-07 | 95.380 | 97.000 | 94.500 | 94.660 | 61.416 | 810,060 |
| 2024-03-06 | 95.350 | 98.280 | 93.840 | 95.400 | 61.896 | 1,295,894 |
| 2024-03-05 | 93.900 | 95.510 | 92.620 | 95.110 | 61.708 | 746,452 |
| 2024-03-04 | 94.920 | 96.000 | 92.500 | 94.160 | 61.092 | 1,237,464 |
| 2024-03-01 | 97.960 | 98.010 | 94.510 | 95.690 | 62.084 | 1,057,990 |
| 2024-02-29 | 91.310 | 97.800 | 91.000 | 97.600 | 63.323 | 1,481,954 |
| 2024-02-28 | 96.830 | 96.830 | 92.350 | 92.810 | 60.216 | 1,192,950 |
| 2024-02-27 | 92.090 | 96.890 | 91.450 | 95.690 | 62.084 | 1,532,046 |
| 2024-02-26 | 91.200 | 94.900 | 90.990 | 92.730 | 60.164 | 1,941,900 |
| 2024-02-23 | 85.450 | 87.970 | 84.260 | 87.250 | 56.608 | 903,519 |
| 2024-02-22 | 86.500 | 87.690 | 84.850 | 85.450 | 55.440 | 547,993 |
| 2024-02-21 | 87.000 | 89.500 | 85.920 | 86.120 | 55.875 | 1,071,502 |
| 2024-02-20 | 84.510 | 87.500 | 83.420 | 87.490 | 56.764 | 1,318,971 |
| 2024-02-19 | 91.000 | 91.050 | 83.010 | 84.560 | 54.863 | 2,132,532 |
| 2024-02-08 | 87.250 | 93.250 | 85.320 | 90.590 | 58.775 | 2,001,205 |
| 2024-02-07 | 85.590 | 88.250 | 82.830 | 85.910 | 55.739 | 1,837,198 |
| 2024-02-06 | 73.080 | 86.880 | 72.010 | 85.590 | 55.531 | 1,716,277 |
| 2024-02-05 | 76.230 | 79.200 | 71.520 | 74.200 | 48.141 | 1,426,119 |
| 2024-02-02 | 79.600 | 80.280 | 73.660 | 77.130 | 50.042 | 1,219,061 |
| 2024-02-01 | 79.510 | 81.460 | 78.120 | 79.550 | 51.613 | 950,184 |
| 2024-01-31 | 80.170 | 82.460 | 77.400 | 79.590 | 51.638 | 1,577,489 |
| 2024-01-30 | 85.000 | 85.500 | 80.210 | 80.800 | 52.424 | 1,214,944 |
| 2024-01-29 | 89.500 | 89.660 | 85.000 | 85.700 | 55.603 | 1,018,273 |
| 2024-01-26 | 91.000 | 91.720 | 87.430 | 89.000 | 57.744 | 1,471,670 |
| 2024-01-25 | 90.020 | 92.370 | 88.070 | 91.930 | 59.645 | 1,173,702 |
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.