Hangzhou Honghua Digital Technology Stock Company LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 265.88 | 281.80 | 264.25 | 271.86 | 119.93 | 446,046 |
| 2021-11-08 | 268.29 | 275.60 | 260.01 | 263.01 | 116.03 | 428,703 |
| 2021-11-05 | 256.10 | 270.00 | 255.40 | 268.29 | 118.36 | 521,479 |
| 2021-11-04 | 265.00 | 265.00 | 254.00 | 257.15 | 113.44 | 394,003 |
| 2021-11-03 | 268.99 | 268.99 | 249.00 | 258.19 | 113.90 | 472,911 |
| 2021-11-02 | 256.80 | 269.00 | 252.00 | 259.22 | 114.36 | 636,096 |
| 2021-11-01 | 231.00 | 264.46 | 231.00 | 259.03 | 114.27 | 1,259,465 |
| 2021-10-29 | 222.28 | 229.77 | 221.55 | 225.77 | 99.601 | 369,680 |
| 2021-10-28 | 236.88 | 240.88 | 220.08 | 226.20 | 99.790 | 584,439 |
| 2021-10-27 | 237.65 | 238.88 | 230.96 | 236.50 | 104.33 | 379,496 |
| 2021-10-26 | 246.70 | 246.70 | 233.67 | 238.00 | 105.00 | 361,181 |
| 2021-10-25 | 247.69 | 252.00 | 240.00 | 247.32 | 109.11 | 279,793 |
| 2021-10-22 | 245.31 | 251.75 | 238.27 | 248.30 | 109.54 | 335,097 |
| 2021-10-21 | 245.10 | 251.88 | 241.51 | 248.40 | 109.58 | 488,035 |
| 2021-10-20 | 236.88 | 251.97 | 224.00 | 249.40 | 110.03 | 679,613 |
| 2021-10-19 | 242.34 | 245.29 | 234.20 | 236.85 | 104.49 | 314,771 |
| 2021-10-18 | 245.90 | 245.90 | 236.54 | 242.95 | 107.18 | 503,556 |
| 2021-10-15 | 220.10 | 241.99 | 218.64 | 235.00 | 103.67 | 481,750 |
| 2021-10-14 | 226.55 | 229.40 | 218.20 | 222.06 | 97.964 | 505,178 |
← NewerPage 21 of 21 · 1,219 trading days
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.