Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.280	10.360	10.010	10.010	10.010	2,648,400
2026-10-21	10.380	10.490	10.200	10.250	10.250	1,951,600
2026-10-20	10.220	10.550	10.150	10.320	10.320	2,313,200
2026-10-19	10.340	10.450	9.960	10.220	10.220	3,602,200
2026-10-16	10.470	10.690	10.250	10.460	10.460	3,106,800
2026-10-15	10.270	10.500	10.100	10.310	10.310	4,133,432
2026-10-14	10.950	11.080	10.610	10.620	10.620	2,940,950
2026-10-13	10.770	11.070	10.470	10.950	10.950	4,005,990
2026-10-12	11.050	11.110	10.770	10.870	10.870	2,762,800
2026-10-09	11.070	11.190	10.610	11.050	11.050	3,983,000
2026-10-08	11.120	11.270	10.950	11.060	11.060	4,282,400
2026-09-30	11.150	11.170	10.900	11.030	11.030	2,769,000
2026-09-29	10.850	11.150	10.740	11.090	11.090	3,516,000
2026-09-28	10.900	10.970	10.720	10.820	10.820	2,944,600
2026-09-24	10.780	10.990	10.750	10.900	10.900	2,566,885
2026-09-23	10.950	10.970	10.750	10.840	10.840	2,786,800
2026-09-22	10.820	11.040	10.750	10.900	10.900	3,440,300
2026-09-21	10.460	10.850	10.460	10.810	10.810	3,266,585
2026-09-18	10.500	10.660	10.420	10.460	10.460	2,864,300
2026-09-17	10.290	10.530	10.180	10.490	10.490	3,106,700
2026-09-16	10.180	10.410	10.080	10.370	10.370	2,918,400
2026-09-15	10.670	10.700	10.170	10.190	10.190	4,339,290
2026-09-14	10.700	10.870	10.580	10.700	10.700	3,658,300
2026-09-11	10.950	11.030	10.490	10.630	10.630	4,886,800
2026-09-10	11.240	11.240	11.060	11.080	11.080	1,824,769
2026-09-09	11.310	11.350	11.190	11.240	11.240	2,203,485
2026-09-08	11.190	11.320	11.150	11.310	11.310	2,332,900
2026-09-07	11.190	11.270	11.170	11.180	11.180	2,189,700
2026-09-04	11.320	11.350	11.110	11.170	11.170	2,732,700
2026-09-03	11.430	11.510	11.200	11.210	11.210	2,523,166
2026-09-02	11.420	11.470	11.250	11.430	11.430	2,195,800
2026-09-01	11.420	11.550	11.310	11.430	11.430	3,386,300
2026-08-31	11.240	11.450	11.080	11.400	11.400	3,494,700
2026-08-28	11.140	11.300	11.080	11.230	11.230	2,154,100
2026-08-27	11.120	11.250	11.040	11.090	11.090	3,154,900
2026-08-26	11.220	11.350	11.070	11.200	11.200	4,317,700
2026-08-25	10.750	11.330	10.710	11.290	11.290	7,869,150
2026-08-24	10.880	10.880	10.590	10.750	10.750	4,172,369
2026-08-21	10.880	11.020	10.670	11.000	11.000	3,384,300
2026-08-20	10.740	10.960	10.660	10.900	10.900	3,071,500
2026-08-19	10.900	10.910	10.670	10.670	10.670	3,622,601
2026-08-18	10.990	11.040	10.830	10.930	10.930	2,570,300
2026-08-17	10.820	11.020	10.800	10.990	10.990	2,575,100
2026-08-14	10.770	10.880	10.710	10.820	10.820	2,735,455
2026-08-13	11.000	11.000	10.740	10.770	10.770	2,580,200
2026-08-12	10.930	11.080	10.930	10.980	10.980	2,930,000
2026-08-11	10.980	11.120	10.860	10.990	10.990	3,992,700
2026-08-10	10.590	11.050	10.520	11.030	11.030	6,135,662
2026-08-07	10.500	10.570	10.380	10.490	10.490	3,798,900
2026-08-06	10.390	10.580	10.330	10.580	10.580	4,584,200
2026-08-05	10.440	10.500	10.300	10.380	10.380	3,341,000
2026-08-04	10.490	10.600	10.340	10.410	10.410	4,342,600
2026-08-03	10.110	10.500	10.100	10.430	10.430	3,809,022
2026-07-31	9.910	10.120	9.810	10.110	10.110	4,939,319
2026-07-30	9.870	10.030	9.770	9.890	9.890	5,208,000
2026-07-29	9.710	9.930	9.640	9.870	9.870	3,447,800
2026-07-28	9.420	9.760	9.280	9.710	9.710	4,413,400
2026-07-27	9.300	9.620	9.250	9.510	9.510	3,900,500
2026-07-24	9.450	9.520	9.160	9.300	9.300	4,051,300
2026-07-23	9.180	9.550	9.180	9.530	9.530	4,886,502

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0500 CNY
2025-06-20	0.0500 CNY
2024-06-20	0.1500 CNY
2023-06-20	0.1000 CNY
2022-06-01	0.1000 CNY
2021-06-25	0.1000 CNY
2020-06-23	0.1000 CNY
2019-06-11	0.1000 CNY

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