Hangzhou Honghua Digital Technology Stock Company LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	88.750	91.180	86.560	90.470	58.697	1,021,812
2024-01-23	86.350	89.470	85.110	88.570	57.465	1,135,487
2024-01-22	90.500	92.390	86.010	86.850	56.349	1,694,375
2024-01-19	88.260	92.290	88.110	90.240	58.548	984,207
2024-01-18	88.800	89.470	85.850	88.890	57.672	1,515,723
2024-01-17	95.000	96.180	88.000	90.000	58.393	1,698,708
2024-01-16	97.640	97.660	94.050	95.200	61.766	639,217
2024-01-15	93.010	93.010	93.010	93.010	60.345	0
2024-01-12	92.220	95.060	92.000	93.010	60.345	918,918
2024-01-11	92.180	93.980	91.860	92.210	59.826	683,065
2024-01-10	94.190	95.470	92.680	92.710	60.151	759,253
2024-01-09	94.010	95.490	93.000	94.420	61.260	740,376
2024-01-08	95.920	96.170	93.520	94.000	60.988	532,694
2024-01-05	94.390	98.290	94.010	95.200	61.766	1,110,799
2024-01-04	97.490	97.490	93.900	94.380	61.234	1,060,227
2024-01-03	98.520	98.860	96.500	97.000	62.934	648,394
2024-01-02	99.860	100.96	98.270	99.070	64.277	526,461
2023-12-29	98.700	100.50	95.650	99.910	64.822	1,854,041
2023-12-28	100.79	103.43	97.200	99.500	64.556	1,965,041
2023-12-27	99.640	101.83	98.510	101.48	65.841	522,280
2023-12-26	101.70	102.38	99.650	100.25	65.043	359,042
2023-12-25	102.08	103.53	100.02	102.25	66.340	431,252
2023-12-22	99.000	103.19	98.510	102.08	66.230	917,994
2023-12-21	97.000	100.79	95.970	99.470	64.537	915,827
2023-12-20	96.910	98.660	96.190	97.420	63.207	656,347
2023-12-19	98.500	98.500	96.180	97.000	62.934	963,097
2023-12-18	99.400	99.600	96.600	98.830	64.122	719,096
2023-12-15	98.820	100.62	98.460	99.810	64.757	425,296
2023-12-14	101.50	101.50	98.450	99.100	64.297	741,272
2023-12-13	104.88	104.89	100.60	100.96	65.503	1,253,350
2023-12-12	105.32	106.49	103.00	105.36	68.358	793,544
2023-12-11	104.01	106.60	102.80	105.33	68.339	890,809
2023-12-08	103.89	104.98	102.78	104.50	67.800	887,744
2023-12-07	103.00	104.00	101.10	102.70	66.632	332,837
2023-12-06	104.34	104.40	101.00	103.00	66.827	574,718
2023-12-05	100.50	104.90	99.390	102.94	66.788	1,171,634
2023-12-04	99.000	100.40	98.000	100.14	64.971	423,453
2023-12-01	100.19	101.20	97.660	98.660	64.011	572,268
2023-11-30	98.660	100.58	96.830	100.50	65.205	554,583
2023-11-29	99.450	99.810	97.520	98.680	64.024	518,503
2023-11-28	99.770	100.18	98.160	99.200	64.362	482,669
2023-11-27	96.200	99.990	96.010	99.880	64.803	606,833
2023-11-24	97.350	97.390	95.620	96.680	62.727	626,954
2023-11-23	97.250	98.500	96.500	98.220	63.726	806,696
2023-11-22	99.550	100.50	96.560	96.860	62.843	752,429
2023-11-21	100.50	101.47	99.080	99.910	64.822	593,069
2023-11-20	100.10	103.57	100.10	100.64	65.296	743,782
2023-11-17	100.81	101.87	100.02	100.77	65.380	573,524
2023-11-16	103.50	103.89	101.12	101.28	65.711	747,455
2023-11-15	104.20	104.60	102.80	104.00	67.476	690,390
2023-11-14	103.50	105.41	102.15	103.39	67.080	563,071
2023-11-13	103.80	104.44	101.00	103.82	67.359	995,625
2023-11-10	102.25	104.38	102.15	104.15	67.573	896,315
2023-11-09	103.85	105.75	102.04	102.53	66.522	743,852
2023-11-08	103.55	105.00	101.87	103.85	67.378	1,266,252
2023-11-07	104.50	109.41	102.10	104.25	67.638	1,973,317
2023-11-06	100.08	104.97	98.790	104.70	67.930	2,358,403
2023-11-03	95.010	102.35	95.010	99.750	64.718	1,780,171
2023-11-02	95.800	96.650	95.000	95.310	61.838	770,662
2023-11-01	99.140	99.140	94.000	95.800	62.156	2,263,932

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.