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
2022-08-04	183.75	184.58	176.90	183.00	81.105	411,886
2022-08-03	178.00	184.78	175.21	178.00	78.889	767,696
2022-08-02	181.01	181.99	173.11	175.09	77.599	773,150
2022-08-01	184.44	185.45	180.00	183.46	81.309	785,598
2022-07-29	196.82	196.82	186.00	186.30	82.568	697,523
2022-07-28	185.08	195.27	184.08	193.03	85.550	751,374
2022-07-27	187.93	187.95	183.00	184.99	81.987	448,316
2022-07-26	189.27	194.00	182.01	185.47	82.200	498,801
2022-07-25	191.90	195.30	188.06	189.50	83.986	596,116
2022-07-22	189.27	192.70	187.05	191.17	84.726	572,837
2022-07-21	185.18	194.01	185.18	188.93	83.733	676,048
2022-07-20	178.02	191.00	177.00	188.63	83.600	1,341,385
2022-07-19	170.00	184.47	167.50	179.22	79.430	891,312
2022-07-18	170.05	175.05	165.99	169.98	75.335	826,968
2022-07-15	169.00	176.30	168.35	173.01	76.677	442,612
2022-07-14	168.21	173.80	166.45	171.01	75.791	761,230
2022-07-13	171.50	172.92	167.94	168.21	74.550	647,946
2022-07-12	179.00	179.00	171.06	171.50	76.008	811,122
2022-07-11	180.00	186.75	177.00	179.00	79.332	790,174
2022-07-08	175.00	190.53	172.24	183.77	81.446	1,067,006
2022-07-07	170.11	174.60	170.11	172.89	76.624	336,076
2022-07-06	167.26	177.50	166.22	171.40	75.964	585,214
2022-07-05	170.00	171.63	165.92	166.22	73.668	326,095
2022-07-04	162.04	169.63	156.88	168.22	74.555	578,005
2022-07-01	164.03	168.35	161.74	163.14	72.303	612,894
2022-06-30	170.00	171.15	163.63	164.63	72.964	716,998
2022-06-29	172.35	174.50	169.16	171.00	75.787	555,613
2022-06-28	179.89	183.84	169.00	171.75	76.119	1,096,756
2022-06-27	178.44	181.00	166.66	181.00	80.219	1,449,276
2022-06-24	182.99	186.30	174.00	175.60	77.825	1,035,840
2022-06-23	182.96	185.41	181.30	183.37	81.269	383,302
2022-06-22	188.06	193.50	183.15	184.81	81.907	406,783
2022-06-21	190.00	194.49	184.88	188.51	83.547	299,672
2022-06-20	182.15	190.98	182.15	190.20	84.296	447,729
2022-06-17	181.25	188.90	181.15	184.65	81.836	589,347
2022-06-16	185.88	190.33	185.51	185.58	82.248	462,297
2022-06-15	189.29	192.00	182.00	187.50	83.099	490,128
2022-06-14	195.41	195.41	184.62	191.39	84.823	796,435
2022-06-13	198.01	199.04	193.10	196.89	87.261	291,209
2022-06-10	186.00	197.86	184.00	196.71	87.181	341,397
2022-06-09	193.99	194.01	185.67	186.00	82.435	438,823
2022-06-08	199.33	201.88	191.88	195.79	86.375	848,642
2022-06-07	204.52	207.52	193.56	195.71	86.339	597,384
2022-06-06	210.96	222.95	202.39	209.00	92.202	765,625
2022-06-02	199.80	212.50	195.02	211.00	93.085	613,180
2022-06-01	196.00	199.54	191.60	198.00	87.350	227,403
2022-05-31	184.99	197.00	182.54	195.00	86.026	433,767
2022-05-30	174.51	190.00	169.33	185.36	81.773	537,000
2022-05-27	181.70	183.99	174.02	174.51	76.987	171,865
2022-05-26	177.01	183.99	172.19	180.21	79.501	353,818
2022-05-25	178.36	180.36	176.38	177.60	78.350	222,572
2022-05-24	180.57	185.36	178.00	178.38	78.694	321,679
2022-05-23	193.64	193.64	182.00	185.73	81.937	483,051
2022-05-20	195.20	197.62	190.13	194.00	85.585	319,699
2022-05-19	182.87	196.48	181.00	195.11	86.075	575,846
2022-05-18	186.00	190.31	185.00	185.13	81.672	309,809
2022-05-17	181.00	189.00	181.00	187.83	82.863	512,146
2022-05-16	190.90	195.00	180.50	185.00	81.614	802,411
2022-05-13	183.88	191.85	178.51	190.33	83.966	750,598
2022-05-12	173.00	182.87	173.00	179.47	79.175	322,115

← NewerPage 18 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.