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
2023-10-31	102.20	103.20	97.610	99.380	64.478	2,352,136
2023-10-30	99.760	104.06	98.560	102.00	66.178	1,316,990
2023-10-27	99.340	102.15	97.010	100.76	65.374	1,231,136
2023-10-26	100.50	101.46	97.820	99.760	64.725	1,018,394
2023-10-25	99.420	104.21	99.420	100.50	65.205	1,212,764
2023-10-24	99.090	102.58	98.150	99.220	64.375	1,353,493
2023-10-23	97.780	102.18	97.780	100.11	64.952	1,357,664
2023-10-20	98.230	100.96	96.870	99.150	64.329	1,338,554
2023-10-19	98.100	99.090	96.300	98.230	63.732	1,425,797
2023-10-18	100.80	100.80	95.690	96.310	62.487	1,468,874
2023-10-17	102.39	104.75	99.000	99.770	64.731	1,560,320
2023-10-16	103.01	105.00	99.830	100.05	64.913	1,363,704
2023-10-13	102.20	103.42	99.500	102.73	66.652	1,547,688
2023-10-12	95.960	103.50	95.960	101.35	65.756	2,184,946
2023-10-11	92.010	96.380	91.750	95.580	62.013	1,251,100
2023-10-10	94.260	95.180	91.800	92.100	59.755	821,584
2023-10-09	96.010	96.010	92.830	94.570	61.358	536,423
2023-09-28	94.370	96.100	93.020	96.010	62.292	824,276
2023-09-27	92.200	95.440	91.070	93.860	60.897	1,143,530
2023-09-26	91.180	92.500	89.360	91.820	59.573	887,080
2023-09-25	91.700	92.040	90.160	90.800	58.912	483,507
2023-09-22	87.990	91.380	87.210	91.100	59.106	909,352
2023-09-21	87.520	90.400	87.210	87.510	56.777	701,621
2023-09-20	88.000	88.730	86.790	87.510	56.777	515,823
2023-09-19	89.200	89.800	87.680	88.650	57.517	630,615
2023-09-18	87.000	90.370	85.060	89.800	58.263	1,011,079
2023-09-15	87.230	90.280	86.800	87.670	56.881	1,016,066
2023-09-14	89.900	89.900	87.250	87.740	56.926	851,333
2023-09-13	90.460	90.690	87.500	90.000	58.393	889,810
2023-09-12	91.770	93.500	90.580	90.640	58.808	642,347
2023-09-11	89.760	92.870	89.060	92.000	59.690	826,686
2023-09-08	89.210	91.400	89.000	90.160	58.496	752,005
2023-09-07	90.570	91.990	89.300	89.840	58.289	776,897
2023-09-06	87.500	93.100	87.310	91.050	59.074	1,052,902
2023-09-05	88.400	92.400	87.890	88.350	57.322	927,982
2023-09-04	90.000	90.350	88.200	89.100	57.809	781,564
2023-09-01	89.500	90.240	88.900	90.070	58.438	689,002
2023-08-31	94.640	94.650	89.500	89.970	58.373	966,010
2023-08-30	92.770	96.950	92.100	93.870	60.903	1,361,299
2023-08-29	88.200	93.550	86.020	92.100	59.755	1,373,546
2023-08-28	94.000	94.000	85.950	87.000	56.446	1,200,132
2023-08-25	88.710	90.460	86.020	86.950	56.414	765,770
2023-08-24	88.040	90.750	87.180	89.080	57.796	938,253
2023-08-23	91.180	92.490	88.310	88.590	57.478	1,670,812
2023-08-22	84.770	93.000	84.770	91.130	59.126	2,827,589
2023-08-21	85.000	88.070	83.390	83.930	54.454	744,702
2023-08-18	86.480	87.740	85.000	85.320	55.356	856,274
2023-08-17	83.110	86.900	82.090	85.660	55.577	1,115,124
2023-08-16	83.990	84.620	81.960	83.100	53.916	1,168,145
2023-08-15	88.480	88.670	83.660	83.900	54.435	839,860
2023-08-14	89.380	89.380	87.110	87.400	56.706	696,083
2023-08-11	92.230	92.230	89.120	89.550	58.101	475,692
2023-08-10	92.780	93.780	91.710	92.240	59.846	352,657
2023-08-09	94.140	95.000	92.210	92.940	60.300	647,631
2023-08-08	95.900	96.490	94.000	94.470	61.293	905,619
2023-08-07	91.010	96.680	90.670	95.550	61.993	1,615,177
2023-08-04	94.100	95.680	90.900	91.900	59.625	785,526
2023-08-03	94.000	94.940	93.190	94.100	61.053	472,154
2023-08-02	92.270	95.100	90.900	94.640	61.403	1,243,367
2023-08-01	91.540	94.000	90.960	92.460	59.989	692,002

← NewerPage 13 of 21 · 1,212 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.