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
2022-02-09	190.71	194.60	180.08	189.13	83.436	980,054
2022-02-08	195.09	196.00	185.11	189.44	83.573	545,377
2022-02-07	216.70	216.70	192.51	193.82	85.506	817,191
2022-01-28	212.00	216.24	207.16	210.00	92.643	263,617
2022-01-27	222.00	222.00	210.00	212.00	93.526	331,368
2022-01-26	220.32	224.00	217.50	218.42	96.358	168,899
2022-01-25	223.03	227.75	220.78	221.12	97.549	271,650
2022-01-24	227.66	234.88	222.10	225.00	99.261	301,677
2022-01-21	221.52	234.08	216.89	233.00	102.79	426,445
2022-01-20	239.78	239.78	226.52	227.80	100.50	519,639
2022-01-19	243.91	244.61	233.98	235.69	103.98	428,185
2022-01-18	236.01	247.29	236.01	242.00	106.76	434,156
2022-01-17	236.16	245.00	233.90	239.20	105.53	372,100
2022-01-14	243.05	243.05	234.20	237.78	104.90	405,610
2022-01-13	240.00	244.98	236.37	241.50	106.54	475,768
2022-01-12	240.36	245.49	236.00	240.45	106.08	737,737
2022-01-11	244.86	254.83	236.17	237.00	104.55	866,330
2022-01-10	244.48	250.00	227.56	246.00	108.53	1,535,465
2022-01-07	248.00	256.00	242.02	247.48	109.18	704,346
2022-01-06	253.00	255.91	246.22	247.99	109.40	450,738
2022-01-05	257.01	258.79	243.97	253.60	111.88	931,886
2022-01-04	260.20	261.90	248.16	261.25	115.25	612,229
2021-12-31	260.31	264.52	254.22	261.81	115.50	464,522
2021-12-30	261.99	264.49	256.68	259.00	114.26	352,293
2021-12-29	269.00	269.00	260.00	261.62	115.42	397,326
2021-12-28	278.87	280.59	266.68	267.00	117.79	251,406
2021-12-27	275.00	280.80	261.63	278.50	122.86	482,523
2021-12-24	281.69	282.10	271.10	278.33	122.79	268,906
2021-12-23	277.69	286.80	275.31	281.69	124.27	292,363
2021-12-22	280.20	284.90	277.37	280.53	123.76	439,975
2021-12-21	277.12	285.42	273.27	285.02	125.74	258,696
2021-12-20	277.90	283.00	276.00	276.16	121.83	235,809
2021-12-17	280.59	289.88	275.91	275.91	121.72	582,583
2021-12-16	278.88	288.99	273.50	282.00	124.41	918,683
2021-12-15	281.48	291.30	275.02	281.00	123.97	667,976
2021-12-14	272.69	279.38	270.61	278.05	122.66	458,652
2021-12-13	271.91	277.92	270.55	273.90	120.83	301,175
2021-12-10	278.57	281.48	273.00	275.20	121.41	353,025
2021-12-09	283.52	283.52	274.30	278.57	122.89	353,436
2021-12-08	280.00	284.60	275.00	281.19	124.05	559,210
2021-12-07	291.19	294.89	273.00	277.51	122.43	880,963
2021-12-06	310.96	310.96	286.20	286.67	126.47	780,115
2021-12-03	318.60	318.60	301.61	308.00	135.88	845,487
2021-12-02	318.51	324.35	311.81	312.39	137.81	754,109
2021-12-01	321.44	329.05	316.00	321.58	141.87	638,695
2021-11-30	322.98	331.87	316.16	325.02	143.39	639,845
2021-11-29	323.03	323.03	310.68	316.98	139.84	634,534
2021-11-26	308.97	323.85	301.63	321.50	141.83	569,849
2021-11-25	307.00	318.00	301.01	306.26	135.11	663,251
2021-11-24	300.88	311.66	296.61	297.50	131.24	454,748
2021-11-23	304.01	306.91	294.76	296.76	130.92	440,000
2021-11-22	295.50	309.80	295.50	302.50	133.45	599,756
2021-11-19	304.00	310.98	284.86	293.00	129.26	828,409
2021-11-18	310.32	315.00	303.37	306.00	134.99	334,428
2021-11-17	299.80	313.96	296.19	312.32	137.78	546,904
2021-11-16	305.00	306.00	293.28	296.00	130.58	354,877
2021-11-15	290.00	303.20	288.00	300.68	132.65	508,860
2021-11-12	272.98	299.00	271.20	293.89	129.65	817,600
2021-11-11	267.98	274.00	266.00	271.01	119.56	204,510
2021-11-10	268.98	274.99	266.35	271.86	119.93	293,264

← NewerPage 20 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.