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
2024-10-29	72.000	73.720	71.420	72.140	70.455	1,807,994
2024-10-28	73.490	74.720	71.780	72.080	70.396	1,995,811
2024-10-25	72.810	74.380	72.550	73.090	71.382	1,154,767
2024-10-24	71.400	73.160	71.070	72.980	71.275	1,543,621
2024-10-23	73.750	74.870	71.790	72.060	70.376	2,420,454
2024-10-22	74.000	75.050	71.500	74.090	72.359	1,996,518
2024-10-21	78.600	78.600	73.420	73.420	71.705	4,862,424
2024-10-18	75.070	80.530	75.070	78.600	76.764	3,130,736
2024-10-17	73.670	77.300	72.960	75.650	73.883	1,487,876
2024-10-16	73.600	74.850	72.500	73.060	71.353	924,822
2024-10-15	73.980	76.990	71.720	74.100	72.369	2,716,090
2024-10-14	72.970	74.490	69.220	73.900	72.173	2,026,233
2024-10-11	74.200	74.200	69.500	71.520	69.849	2,246,518
2024-10-10	76.500	78.160	74.030	74.570	72.828	2,393,465
2024-10-09	83.000	83.000	75.010	75.420	73.658	3,627,968
2024-10-08	91.870	91.870	77.200	85.000	83.014	5,395,157
2024-09-30	68.630	79.250	68.070	77.390	75.404	4,301,398
2024-09-27	65.000	67.200	64.210	67.150	65.427	1,602,758
2024-09-26	61.240	64.670	59.930	64.670	63.010	2,637,074
2024-09-25	61.470	64.440	61.010	61.240	59.668	1,254,434
2024-09-24	60.070	62.160	57.800	61.400	59.824	1,861,387
2024-09-23	61.900	64.000	60.060	60.400	58.850	1,071,038
2024-09-20	62.000	62.800	60.660	62.410	60.808	708,989
2024-09-19	62.250	63.630	61.300	62.000	60.409	1,216,582
2024-09-18	61.150	62.780	60.520	61.780	60.195	919,035
2024-09-13	62.290	62.980	61.050	61.150	59.581	622,829
2024-09-12	63.280	63.790	62.100	62.380	60.779	691,747
2024-09-11	60.820	63.550	60.600	63.210	61.588	768,845
2024-09-10	60.490	61.760	60.100	61.340	59.766	469,961
2024-09-09	60.750	61.750	60.150	60.380	58.831	502,707
2024-09-06	63.530	63.800	61.100	61.360	59.785	857,021
2024-09-05	63.010	63.990	62.380	63.420	61.793	484,053
2024-09-04	61.700	63.650	61.290	63.270	61.646	513,202
2024-09-03	62.430	63.080	61.720	61.840	60.253	694,783
2024-09-02	61.510	63.800	61.510	62.780	61.169	1,187,760
2024-08-30	59.280	62.910	59.190	62.190	60.594	1,761,336
2024-08-29	57.660	60.600	57.120	60.000	58.460	1,244,833
2024-08-28	57.050	59.500	56.300	57.960	56.473	1,429,914
2024-08-27	57.050	57.350	55.500	56.710	55.255	756,775
2024-08-26	57.610	59.120	57.260	57.640	56.161	678,198
2024-08-23	58.050	58.880	57.020	57.730	56.249	491,988
2024-08-22	57.750	57.990	56.710	57.760	56.278	431,525
2024-08-21	57.200	58.210	57.200	57.380	55.908	309,411
2024-08-20	56.650	57.930	56.320	57.750	56.268	538,289
2024-08-19	57.210	59.400	56.350	56.740	55.284	826,745
2024-08-16	57.340	58.320	56.810	57.510	56.034	755,143
2024-08-15	57.440	58.280	56.310	57.800	56.317	787,782
2024-08-14	59.540	59.540	57.090	57.440	55.966	579,358
2024-08-13	58.460	59.290	57.850	59.270	57.749	710,823
2024-08-12	60.460	60.460	58.260	58.700	57.194	536,801
2024-08-09	60.800	61.500	59.240	59.410	57.885	949,694
2024-08-08	60.570	61.650	59.570	60.240	58.694	1,101,982
2024-08-07	59.990	62.380	57.820	60.740	59.181	1,386,933
2024-08-06	57.860	60.430	57.840	59.390	57.866	934,532
2024-08-05	56.980	58.680	55.820	57.170	55.703	1,287,767
2024-08-02	59.730	59.730	56.210	56.740	55.284	1,357,445
2024-08-01	62.210	63.500	59.430	59.710	58.178	1,253,802
2024-07-31	58.000	62.270	57.960	61.810	60.224	1,287,805
2024-07-30	59.460	59.850	57.160	58.800	57.291	672,079
2024-07-29	60.800	60.930	58.890	59.130	57.613	623,450

← NewerPage 9 of 21 · 1,218 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.