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
2022-05-11	174.93	184.38	167.00	178.00	78.526	918,307
2022-05-10	156.30	173.49	154.21	172.00	75.879	1,105,765
2022-05-09	155.49	158.30	152.94	158.30	69.836	281,441
2022-05-06	150.99	155.38	147.01	154.72	68.256	838,392
2022-05-05	162.00	167.00	151.59	153.00	67.497	963,933
2022-04-29	154.10	162.70	154.10	160.02	70.594	699,118
2022-04-28	149.90	160.20	147.50	155.08	68.415	905,279
2022-04-27	150.00	152.98	138.09	152.00	67.056	843,530
2022-04-26	155.00	156.00	150.00	151.28	66.739	618,227
2022-04-25	163.18	165.00	152.28	159.00	70.144	601,450
2022-04-22	166.80	168.49	159.01	168.49	74.331	742,384
2022-04-21	169.89	169.93	162.59	169.93	74.966	338,716
2022-04-20	171.00	172.93	167.53	170.60	75.262	414,975
2022-04-19	171.00	174.02	170.00	171.00	75.438	193,891
2022-04-18	164.80	173.45	164.80	172.50	76.100	457,174
2022-04-15	169.95	170.06	163.50	170.06	75.024	527,308
2022-04-14	166.80	170.60	162.09	170.60	75.262	597,961
2022-04-13	172.49	173.00	161.21	170.00	74.997	558,940
2022-04-12	167.58	172.97	166.01	172.00	75.879	697,679
2022-04-11	170.80	172.50	166.47	170.65	75.284	396,903
2022-04-08	175.89	181.00	168.15	174.80	77.115	490,172
2022-04-07	178.60	181.00	175.18	175.89	77.596	339,831
2022-04-06	170.00	190.29	165.43	180.98	79.841	869,983
2022-04-01	166.66	172.00	166.23	170.90	75.394	353,621
2022-03-31	170.05	174.91	169.15	170.77	75.337	229,412
2022-03-30	168.08	179.00	168.08	173.00	76.321	628,042
2022-03-29	166.00	170.00	161.76	170.00	74.997	735,762
2022-03-28	168.80	170.52	157.60	170.52	75.227	1,177,010
2022-03-25	169.01	170.60	161.13	170.60	75.262	831,152
2022-03-24	173.00	178.00	166.00	171.00	75.438	859,999
2022-03-23	174.00	182.80	173.43	175.90	77.600	481,210
2022-03-22	179.99	179.99	172.94	176.00	77.644	430,244
2022-03-21	179.62	185.78	177.01	180.00	79.409	527,548
2022-03-18	185.10	186.52	176.10	181.00	79.850	588,079
2022-03-17	175.00	188.88	170.21	188.88	83.326	756,241
2022-03-16	178.90	179.98	164.00	173.50	76.541	555,278
2022-03-15	184.31	186.45	175.00	175.60	77.468	416,432
2022-03-14	190.38	190.38	184.02	184.31	81.310	244,311
2022-03-11	190.13	191.99	183.97	189.80	83.732	310,349
2022-03-10	205.85	208.39	189.67	190.13	83.878	644,397
2022-03-09	207.00	207.30	192.02	201.50	88.894	465,097
2022-03-08	202.50	209.49	200.41	202.21	89.207	716,663
2022-03-07	211.00	215.04	197.98	202.92	89.520	810,710
2022-03-04	221.58	229.34	209.13	211.20	93.173	860,561
2022-03-03	232.99	237.99	218.38	221.73	97.818	903,616
2022-03-02	230.00	230.91	224.07	230.20	101.55	299,350
2022-03-01	213.43	231.64	213.43	230.00	101.47	713,967
2022-02-28	220.00	223.97	212.60	219.01	96.618	735,779
2022-02-25	220.17	224.77	214.01	219.22	96.711	642,327
2022-02-24	233.08	233.08	212.08	220.17	97.130	714,695
2022-02-23	206.31	229.36	206.31	226.29	99.830	535,395
2022-02-22	205.58	207.58	199.21	207.00	91.320	373,189
2022-02-21	205.65	205.93	195.26	205.58	90.694	380,561
2022-02-18	203.69	206.02	197.15	204.65	90.283	302,776
2022-02-17	207.90	209.27	200.99	203.51	89.780	775,569
2022-02-16	196.50	215.60	196.50	209.00	92.202	980,912
2022-02-15	199.97	200.84	193.21	200.79	88.580	451,378
2022-02-14	192.84	202.20	187.47	196.46	86.670	837,757
2022-02-11	198.84	202.00	192.00	194.72	85.903	764,084
2022-02-10	192.00	202.00	190.12	197.26	87.023	1,719,336

← NewerPage 19 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.