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
2023-08-01	91.540	94.000	90.960	92.460	59.989	692,002
2023-07-31	87.630	94.500	87.000	91.730	59.515	1,485,144
2023-07-28	86.460	88.980	85.500	87.600	56.835	738,877
2023-07-27	92.030	92.050	86.160	86.280	55.979	1,184,010
2023-07-26	93.410	93.410	91.500	92.030	59.710	522,939
2023-07-25	92.760	95.000	91.190	92.740	60.170	1,730,463
2023-07-24	90.570	92.990	89.330	91.300	59.236	868,646
2023-07-21	88.080	90.890	87.510	90.120	58.470	875,337
2023-07-20	90.090	91.970	87.580	88.550	57.452	882,677
2023-07-19	91.010	92.730	88.670	89.070	57.789	1,008,747
2023-07-18	85.170	92.430	85.170	90.990	59.035	1,926,197
2023-07-17	86.650	86.770	84.000	85.170	55.259	390,447
2023-07-14	87.750	87.750	85.000	85.710	55.609	1,051,391
2023-07-13	88.560	90.280	86.000	86.970	56.427	931,141
2023-07-12	86.730	88.500	85.300	88.260	57.264	949,401
2023-07-11	84.050	87.800	84.050	87.400	56.706	778,857
2023-07-10	85.840	86.620	83.880	84.250	54.662	525,150
2023-07-07	87.260	88.310	84.600	84.990	55.142	764,162
2023-07-06	90.620	90.620	87.500	87.810	56.972	598,939
2023-07-05	92.000	92.180	89.700	90.600	58.782	1,393,217
2023-07-04	93.800	95.430	90.500	92.200	59.820	1,506,264
2023-07-03	91.100	101.48	91.100	94.590	61.371	3,224,357
2023-06-30	87.750	90.400	85.700	88.330	57.309	1,039,836
2023-06-29	83.000	88.420	82.600	86.450	56.089	990,808
2023-06-28	85.050	85.050	81.780	83.330	54.065	743,587
2023-06-27	83.450	85.970	83.420	85.570	55.518	652,852
2023-06-26	87.290	87.300	82.920	83.450	54.143	868,710
2023-06-21	88.400	89.380	85.430	87.640	56.861	678,867
2023-06-20	85.980	90.500	85.980	88.370	57.335	1,466,897
2023-06-19	87.780	88.390	85.640	85.800	55.668	577,158
2023-06-16	84.000	88.930	84.000	87.750	56.933	1,176,828
2023-06-15	81.500	86.180	80.350	85.100	55.213	1,461,704
2023-06-14	82.280	82.690	80.800	81.480	52.865	744,050
2023-06-13	84.000	84.090	82.500	82.720	53.669	586,897
2023-06-12	85.690	85.690	83.090	83.830	54.389	726,746
2023-06-09	86.100	86.800	82.210	85.090	55.207	937,607
2023-06-08	88.060	88.440	85.020	85.850	55.700	732,181
2023-06-07	88.710	92.500	86.200	89.000	57.744	1,109,400
2023-06-06	92.030	92.030	88.500	89.550	58.101	594,872
2023-06-05	95.000	95.280	90.000	91.300	59.236	1,027,788
2023-06-02	93.660	95.330	93.040	94.580	61.364	629,557
2023-06-01	135.36	137.95	133.50	137.22	60.816	571,538
2023-05-31	136.48	137.01	132.51	134.72	59.707	531,169
2023-05-30	138.99	138.99	135.10	136.76	60.612	428,628
2023-05-29	140.13	142.12	136.10	137.61	60.988	508,244
2023-05-26	142.86	142.86	138.09	139.99	62.043	593,431
2023-05-25	140.87	147.99	139.86	142.86	63.315	1,173,430
2023-05-24	143.07	143.07	138.55	139.85	61.981	516,923
2023-05-23	145.64	146.38	141.00	141.00	62.491	502,903
2023-05-22	151.98	151.98	144.50	145.12	64.317	798,991
2023-05-19	137.14	150.92	136.07	150.00	66.480	1,347,851
2023-05-18	136.50	140.30	134.00	137.13	60.776	537,124
2023-05-17	138.01	139.20	133.28	138.23	61.263	818,498
2023-05-16	142.30	142.30	137.75	139.00	61.604	299,281
2023-05-15	138.80	142.60	136.30	142.30	63.067	414,163
2023-05-12	136.08	143.78	136.00	139.80	61.959	625,892
2023-05-11	133.24	140.48	132.31	137.41	60.900	689,776
2023-05-10	138.01	138.30	132.67	135.26	59.947	630,796
2023-05-09	143.99	144.11	137.10	138.00	61.161	707,702
2023-05-08	138.34	143.00	136.00	141.98	62.925	1,110,589

← NewerPage 14 of 21 · 1,219 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.