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
2023-02-06	188.81	189.97	183.15	186.50	82.656	440,046
2023-02-03	188.55	191.36	185.29	190.71	84.522	455,696
2023-02-02	188.05	191.14	186.00	190.44	84.402	481,607
2023-02-01	190.96	193.39	186.83	190.00	84.207	605,212
2023-01-31	187.61	195.95	181.16	193.47	85.745	754,383
2023-01-30	192.00	194.52	188.65	189.50	83.986	309,390
2023-01-20	191.35	197.73	189.78	192.00	85.094	687,864
2023-01-19	187.90	195.00	183.00	192.73	85.417	1,153,547
2023-01-18	177.08	188.89	174.28	187.25	82.989	1,074,140
2023-01-17	177.00	181.01	174.08	176.80	78.357	410,276
2023-01-16	169.97	177.66	166.85	175.57	77.812	643,001
2023-01-13	165.00	167.80	162.53	166.80	73.925	661,339
2023-01-12	161.01	164.60	160.99	164.14	72.746	336,681
2023-01-11	162.24	163.83	161.03	162.16	71.869	502,651
2023-01-10	165.66	167.12	161.61	163.00	72.241	568,477
2023-01-09	162.36	170.99	162.34	167.26	74.129	699,747
2023-01-06	169.81	170.97	163.25	163.82	72.604	589,896
2023-01-05	163.92	170.38	163.89	169.80	75.255	595,291
2023-01-04	169.09	171.62	164.90	165.00	73.127	817,353
2023-01-03	170.91	172.98	168.01	168.98	74.891	327,806
2022-12-30	164.43	173.77	161.22	172.63	76.509	610,097
2022-12-29	164.50	164.54	161.94	162.89	72.192	354,201
2022-12-28	164.28	166.91	162.35	162.92	72.206	368,812
2022-12-27	166.25	168.39	163.00	165.91	73.531	274,569
2022-12-26	164.89	169.00	160.46	166.58	73.828	528,404
2022-12-23	168.26	169.75	158.00	166.56	73.819	456,008
2022-12-22	167.00	170.40	165.82	169.96	75.326	492,777
2022-12-21	171.61	172.06	167.06	168.36	74.617	639,858
2022-12-20	171.97	174.50	169.40	172.78	76.576	802,843
2022-12-19	168.55	173.16	168.10	171.97	76.217	981,677
2022-12-16	170.01	173.62	169.01	170.21	75.437	398,361
2022-12-15	167.10	171.81	164.58	171.23	75.889	672,632
2022-12-14	172.09	172.27	166.93	167.09	74.054	326,000
2022-12-13	176.20	176.20	169.49	169.55	75.144	593,580
2022-12-12	178.36	182.45	172.46	174.50	77.338	729,177
2022-12-09	175.00	181.09	174.21	178.40	79.066	1,229,393
2022-12-08	180.29	180.29	175.00	176.70	78.313	365,426
2022-12-07	178.00	182.38	177.10	180.29	79.904	318,801
2022-12-06	180.00	185.48	176.11	180.54	80.015	608,243
2022-12-05	183.40	183.40	177.66	180.41	79.957	479,907
2022-12-02	173.31	187.11	173.31	183.87	81.491	1,794,290
2022-12-01	174.72	177.50	166.60	175.99	77.998	961,861
2022-11-30	172.80	176.98	172.19	173.40	76.850	298,710
2022-11-29	167.89	177.32	167.10	172.48	76.443	729,484
2022-11-28	167.29	170.56	164.25	167.52	74.244	770,872
2022-11-25	177.99	177.99	166.90	171.98	76.221	1,247,377
2022-11-24	177.78	182.88	177.17	179.88	79.722	1,242,125
2022-11-23	175.10	180.00	174.00	176.00	78.003	1,246,649
2022-11-22	170.04	179.20	169.60	177.42	78.632	889,847
2022-11-21	170.58	173.48	165.91	172.30	76.363	596,624
2022-11-18	174.86	175.19	170.30	170.58	75.600	570,130
2022-11-17	171.91	178.65	167.89	175.86	77.941	772,938
2022-11-16	174.99	174.99	169.12	171.66	76.079	516,584
2022-11-15	179.98	179.98	172.01	174.50	77.338	1,212,394
2022-11-14	192.00	192.30	176.30	182.00	80.662	1,076,216
2022-11-11	161.98	183.10	160.53	182.50	80.883	978,453
2022-11-10	164.00	164.75	157.72	157.88	69.972	493,602
2022-11-09	169.00	169.00	162.00	162.93	72.210	281,666
2022-11-08	167.22	169.99	166.00	167.22	74.111	226,493
2022-11-07	169.93	172.48	165.00	170.47	75.552	426,502

← NewerPage 16 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.