Hangzhou Todaytec Digital Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.720	21.720	21.020	21.250	20.333	4,200,179
2026-01-19	21.830	21.940	21.550	21.650	20.716	3,303,374
2026-01-16	21.700	21.800	21.140	21.630	20.697	5,719,659
2026-01-15	21.720	21.890	21.100	21.420	20.496	8,144,500
2026-01-14	23.280	23.480	21.700	21.710	20.774	15,822,870
2026-01-13	23.630	24.070	23.170	23.290	22.286	5,960,675
2026-01-12	24.110	24.180	23.100	23.380	22.372	7,202,282
2026-01-09	24.100	24.180	23.370	24.120	23.080	4,768,865
2026-01-08	23.090	24.180	23.000	23.950	22.917	6,004,468
2026-01-07	22.710	23.580	22.080	23.320	22.314	6,489,526
2026-01-06	21.980	22.730	21.880	22.550	21.577	5,722,131
2026-01-05	22.320	22.530	22.010	22.130	21.176	6,408,446
2025-12-31	22.610	23.080	22.200	22.320	21.357	8,580,086
2025-12-30	21.160	23.530	21.130	22.990	21.998	11,090,660
2025-12-29	21.300	21.300	20.710	21.060	20.152	3,173,780
2025-12-26	21.100	21.490	20.920	21.310	20.391	4,399,169
2025-12-25	20.770	21.360	20.560	21.090	20.180	4,291,429
2025-12-24	20.640	21.070	20.560	20.790	19.893	4,662,200
2025-12-23	21.000	21.190	20.590	20.730	19.836	5,097,145
2025-12-22	20.880	21.250	20.670	21.050	20.142	6,330,309
2025-12-19	20.310	21.100	20.300	20.690	19.798	5,910,811
2025-12-18	19.850	20.680	19.710	20.420	19.539	6,893,558
2025-12-17	19.700	20.120	19.530	19.990	19.128	7,764,341
2025-12-16	19.880	20.040	19.520	19.740	18.889	7,207,940
2025-12-15	18.790	20.430	18.790	19.900	19.042	14,575,880
2025-12-12	17.320	18.980	17.310	18.660	17.855	10,245,510
2025-12-11	17.530	18.370	17.160	17.310	16.563	5,468,840
2025-12-10	17.640	17.740	17.430	17.480	16.726	1,437,700
2025-12-09	17.770	17.930	17.580	17.630	16.870	1,500,550
2025-12-08	17.790	17.940	17.730	17.770	17.004	1,477,700
2025-12-05	17.500	17.790	17.310	17.740	16.975	1,736,647
2025-12-04	17.690	17.790	17.420	17.500	16.745	1,463,269
2025-12-03	17.970	18.000	17.630	17.740	16.975	1,636,550
2025-12-02	18.110	18.140	17.830	17.920	17.147	1,743,640
2025-12-01	18.200	18.360	18.050	18.090	17.310	2,050,010
2025-11-28	17.940	18.200	17.880	18.200	17.415	2,077,630
2025-11-27	17.790	18.160	17.660	17.950	17.176	1,571,500
2025-11-26	18.250	18.250	17.680	17.760	16.994	1,999,098
2025-11-25	17.890	18.240	17.860	18.140	17.358	1,766,778
2025-11-24	17.760	17.990	17.410	17.840	17.071	2,288,879
2025-11-21	18.170	18.470	17.420	17.530	16.774	3,631,661
2025-11-20	18.540	18.670	18.110	18.270	17.482	2,066,420
2025-11-19	18.980	19.060	18.410	18.450	17.654	3,074,407
2025-11-18	19.070	19.140	18.790	18.990	18.171	2,478,428
2025-11-17	19.100	19.220	18.910	19.080	18.257	2,553,930
2025-11-14	19.060	19.340	19.020	19.100	18.276	3,078,100
2025-11-13	19.300	19.350	19.060	19.120	18.295	3,770,958
2025-11-12	19.260	19.440	19.000	19.360	18.525	3,689,578
2025-11-11	19.660	19.680	19.190	19.260	18.429	5,222,600
2025-11-10	18.700	20.000	18.550	19.680	18.831	9,662,774
2025-11-07	18.680	18.750	18.540	18.670	17.865	1,892,070
2025-11-06	18.720	18.880	18.610	18.790	17.980	2,527,980
2025-11-05	18.410	18.740	18.340	18.670	17.865	2,435,618
2025-11-04	18.550	18.630	18.400	18.540	17.740	2,347,473
2025-11-03	18.660	18.660	18.410	18.560	17.760	2,295,680
2025-10-31	18.230	18.640	18.210	18.510	17.712	2,605,785
2025-10-30	18.590	18.600	18.210	18.240	17.453	2,412,757
2025-10-29	18.610	18.700	18.400	18.590	17.788	2,496,450
2025-10-28	18.630	18.730	18.480	18.620	17.817	2,377,749
2025-10-27	18.800	18.960	18.540	18.630	17.826	4,715,789

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.6500 CNY
2025-05-29	0.5000 CNY
2024-06-14	0.3500 CNY
2023-07-11	0.2500 CNY
2022-06-30	0.1500 CNY
2021-06-16	0.2997 CNY
2020-07-02	0.1985 CNY
2019-06-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.