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
2022-11-04	168.77	172.56	165.18	170.38	75.512	568,503
2022-11-03	170.02	170.51	164.45	168.23	74.559	491,712
2022-11-02	166.03	174.16	161.28	170.00	75.343	1,071,005
2022-11-01	168.00	169.98	161.67	166.05	73.593	794,850
2022-10-31	174.34	176.05	163.01	167.04	74.032	1,222,866
2022-10-28	162.12	174.75	160.12	169.00	74.900	1,540,827
2022-10-27	159.58	165.50	158.01	160.45	71.111	823,180
2022-10-26	150.75	161.30	146.56	160.14	70.974	889,942
2022-10-25	147.25	153.10	143.01	149.45	66.236	418,099
2022-10-24	154.29	158.27	147.29	147.50	65.372	559,612
2022-10-21	151.19	154.59	149.09	153.98	68.243	369,451
2022-10-20	145.90	153.55	141.31	150.10	66.524	770,237
2022-10-19	145.48	146.70	140.01	146.00	64.707	788,232
2022-10-18	152.70	152.70	144.00	144.79	64.170	959,892
2022-10-17	155.00	157.34	151.96	152.70	67.676	414,010
2022-10-14	151.10	157.00	149.21	155.50	68.917	774,213
2022-10-13	143.18	151.50	140.02	149.82	66.400	668,912
2022-10-12	139.90	145.00	134.92	144.92	64.228	500,032
2022-10-11	140.00	142.75	135.53	141.22	62.588	767,254
2022-10-10	147.50	148.92	136.00	141.41	62.672	951,270
2022-09-30	152.38	152.43	142.00	144.11	63.869	1,347,681
2022-09-29	160.47	160.47	151.09	151.28	67.047	646,896
2022-09-28	163.80	165.94	154.25	158.89	70.420	656,057
2022-09-27	156.88	167.50	156.00	163.92	72.649	689,281
2022-09-26	157.03	157.03	149.00	155.08	68.731	405,852
2022-09-23	166.58	166.58	156.05	157.40	69.759	728,609
2022-09-22	165.41	169.86	163.78	166.00	73.571	439,728
2022-09-21	170.00	171.50	165.02	167.09	74.054	573,798
2022-09-20	166.99	179.24	165.56	173.83	77.041	686,386
2022-09-19	169.00	169.50	163.08	163.74	72.569	464,207
2022-09-16	174.50	174.50	167.50	167.88	74.404	539,107
2022-09-15	186.77	188.39	173.50	174.00	77.116	648,445
2022-09-14	185.09	185.48	180.36	185.08	82.027	233,446
2022-09-13	187.00	187.00	183.11	183.11	81.154	209,078
2022-09-09	188.93	188.93	183.18	184.36	81.708	181,898
2022-09-08	183.11	189.39	183.01	188.06	83.348	487,564
2022-09-07	184.30	192.68	181.02	188.66	83.614	580,379
2022-09-06	188.00	188.00	182.20	184.69	81.854	361,916
2022-09-05	186.99	191.38	178.13	186.98	82.869	795,273
2022-09-02	193.00	193.27	188.00	188.52	83.551	254,532
2022-09-01	195.53	196.59	189.12	189.40	83.941	393,802
2022-08-31	200.00	201.99	192.01	195.53	86.658	440,774
2022-08-30	198.99	205.02	196.11	202.14	89.588	399,828
2022-08-29	205.76	207.00	199.01	201.00	89.083	786,504
2022-08-26	192.00	208.50	192.00	207.20	91.830	1,206,907
2022-08-25	182.00	197.43	182.00	196.00	86.867	1,244,028
2022-08-24	194.97	195.00	189.10	194.00	85.980	625,652
2022-08-23	195.38	195.99	188.90	193.15	85.603	922,014
2022-08-22	191.18	195.88	185.80	193.99	85.976	1,152,749
2022-08-19	184.45	191.11	181.01	188.22	83.418	1,090,307
2022-08-18	175.36	185.48	175.00	184.45	81.748	667,300
2022-08-17	174.98	179.23	171.03	178.07	78.920	988,811
2022-08-16	179.52	183.21	174.53	175.01	77.564	1,139,579
2022-08-15	186.65	186.65	179.36	183.07	81.136	570,484
2022-08-12	195.90	198.97	184.21	186.83	82.802	792,765
2022-08-11	196.95	199.30	192.49	199.00	88.196	1,030,072
2022-08-10	195.89	197.55	191.45	196.10	86.911	400,290
2022-08-09	195.06	198.20	190.00	193.59	85.799	523,359
2022-08-08	187.98	196.70	187.00	194.00	85.980	897,307
2022-08-05	183.77	188.39	183.00	187.98	83.312	490,172

← NewerPage 17 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.