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
2023-05-05	139.60	141.31	136.34	136.40	60.452	826,736
2023-05-04	138.68	142.88	137.25	139.67	61.901	782,569
2023-04-28	143.00	143.00	135.49	140.91	62.451	854,803
2023-04-27	143.00	143.00	137.20	140.20	62.136	1,108,172
2023-04-26	139.81	144.99	137.32	140.60	62.313	751,637
2023-04-25	142.01	142.90	135.97	138.80	61.516	1,603,443
2023-04-24	144.03	145.99	140.00	141.80	62.845	758,251
2023-04-21	145.00	147.70	142.81	144.44	64.015	693,196
2023-04-20	148.00	149.50	144.00	145.63	64.543	781,787
2023-04-19	152.10	152.50	146.94	147.51	65.376	901,192
2023-04-18	155.00	156.35	149.49	153.90	68.208	1,600,273
2023-04-17	159.20	159.20	146.16	152.00	67.366	3,302,790
2023-04-14	156.02	160.88	155.13	157.67	69.879	927,450
2023-04-13	157.20	157.28	154.30	156.37	69.303	778,691
2023-04-12	162.00	163.48	156.68	158.20	70.114	1,278,856
2023-04-11	163.03	165.44	160.66	162.80	72.152	692,038
2023-04-10	168.00	169.48	163.30	164.77	73.026	1,093,604
2023-04-07	169.99	173.77	166.62	169.95	75.321	986,938
2023-04-06	172.17	173.69	164.17	169.99	75.339	1,664,587
2023-04-04	169.22	177.57	165.25	173.35	76.828	974,456
2023-04-03	170.80	170.84	163.88	168.00	74.457	1,204,057
2023-03-31	176.04	180.23	168.60	169.15	74.967	1,622,021
2023-03-30	176.25	182.50	176.01	178.63	79.168	574,379
2023-03-29	176.23	180.99	173.09	179.18	79.412	876,722
2023-03-28	181.46	185.90	176.00	177.01	78.450	1,845,468
2023-03-27	197.52	203.00	181.50	183.13	81.163	2,634,349
2023-03-24	186.56	199.98	185.94	195.00	86.423	2,459,398
2023-03-23	174.99	188.98	171.31	186.06	82.461	2,294,414
2023-03-22	175.99	176.74	170.53	171.94	76.203	863,636
2023-03-21	181.88	182.68	175.80	175.90	77.958	832,890
2023-03-20	179.58	187.94	176.21	181.72	80.538	635,735
2023-03-17	186.43	186.85	177.00	178.30	79.022	945,830
2023-03-16	187.77	190.91	184.01	184.62	81.823	443,500
2023-03-15	188.50	191.50	188.00	189.66	84.057	318,148
2023-03-14	189.49	190.81	183.44	187.91	83.281	463,217
2023-03-13	182.78	190.00	180.22	187.98	83.312	727,498
2023-03-10	184.85	188.96	182.20	182.75	80.994	409,334
2023-03-09	191.98	192.95	184.78	187.97	83.308	688,933
2023-03-08	184.13	192.98	184.13	191.66	84.943	887,980
2023-03-07	187.86	192.72	182.77	186.20	82.523	1,098,847
2023-03-06	186.33	190.99	184.28	186.00	82.435	990,736
2023-03-03	191.01	191.01	184.00	188.21	83.414	720,855
2023-03-02	177.39	191.00	177.39	191.00	84.651	1,543,666
2023-03-01	168.92	179.00	168.92	177.43	78.636	1,666,328
2023-02-28	171.99	171.99	168.02	168.92	74.865	963,420
2023-02-27	175.00	177.77	171.13	171.86	76.168	921,127
2023-02-24	181.36	187.67	177.02	177.48	78.659	1,334,622
2023-02-23	183.15	185.88	182.00	183.00	81.105	1,055,361
2023-02-22	188.89	189.00	184.53	185.00	81.991	1,083,868
2023-02-21	194.40	198.00	186.71	188.88	83.711	1,032,790
2023-02-20	194.66	197.88	191.51	193.40	85.714	943,028
2023-02-17	185.50	197.50	181.70	195.80	86.778	1,716,346
2023-02-16	192.07	197.66	183.73	186.99	82.873	1,169,660
2023-02-15	194.00	195.60	188.50	192.07	85.125	604,296
2023-02-14	195.00	197.00	191.20	191.89	85.045	827,916
2023-02-13	199.67	202.15	192.00	195.02	86.432	1,140,597
2023-02-10	196.34	202.00	195.00	201.68	89.384	1,209,488
2023-02-09	185.07	208.00	185.07	198.30	87.886	1,256,695
2023-02-08	184.38	187.38	182.00	186.35	82.590	489,742
2023-02-07	186.50	186.50	181.31	183.52	81.335	646,034

← NewerPage 15 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.