Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.180	8.270	8.140	8.220	8.145	1,027,901
2024-07-26	8.140	8.220	8.090	8.180	8.105	1,006,744
2024-07-25	8.050	8.160	7.940	8.090	8.016	771,100
2024-07-24	8.090	8.150	8.000	8.040	7.967	1,124,900
2024-07-23	8.250	8.310	8.110	8.130	8.056	947,444
2024-07-22	8.210	8.280	8.160	8.220	8.145	1,019,200
2024-07-19	8.180	8.250	8.060	8.200	8.125	971,860
2024-07-18	8.200	8.210	8.040	8.180	8.105	1,081,759
2024-07-17	8.250	8.300	8.180	8.210	8.135	857,160
2024-07-16	8.270	8.300	8.200	8.270	8.195	758,800
2024-07-15	8.400	8.520	8.230	8.270	8.195	1,153,700
2024-07-12	8.660	8.660	8.390	8.410	8.333	2,331,900
2024-07-11	8.300	8.430	8.250	8.390	8.313	1,739,900
2024-07-10	8.270	8.300	8.150	8.190	8.115	1,034,600
2024-07-09	8.130	8.340	8.030	8.320	8.244	1,537,400
2024-07-08	8.370	8.370	8.130	8.170	8.095	1,189,100
2024-07-05	8.240	8.380	8.130	8.350	8.274	1,133,967
2024-07-04	8.450	8.530	8.230	8.270	8.195	1,504,367
2024-07-03	8.630	8.650	8.450	8.500	8.422	1,752,100
2024-07-02	8.500	8.630	8.480	8.590	8.512	1,147,600
2024-07-01	8.380	8.510	8.290	8.490	8.412	970,100
2024-06-28	8.430	8.560	8.320	8.400	8.323	1,533,500
2024-06-27	8.450	8.540	8.400	8.430	8.353	1,728,100
2024-06-26	8.150	8.490	8.120	8.450	8.373	1,800,100
2024-06-25	8.050	8.270	8.020	8.150	8.076	1,768,900
2024-06-24	8.280	8.280	7.930	7.980	7.907	2,301,500
2024-06-21	8.260	8.350	8.170	8.320	8.244	938,200
2024-06-20	8.410	8.490	8.210	8.260	8.185	1,387,100
2024-06-19	8.530	8.620	8.510	8.560	8.333	1,227,600
2024-06-18	8.380	8.600	8.320	8.540	8.314	1,357,500
2024-06-17	8.470	8.490	8.310	8.380	8.158	1,049,490
2024-06-14	8.510	8.620	8.420	8.540	8.314	1,545,532
2024-06-13	8.630	8.680	8.500	8.530	8.304	1,528,521
2024-06-12	8.520	8.730	8.500	8.670	8.440	1,507,290
2024-06-11	8.530	8.620	8.350	8.520	8.294	2,067,090
2024-06-07	8.320	8.590	8.280	8.530	8.304	3,429,900
2024-06-06	8.510	8.520	8.050	8.110	7.895	3,360,367
2024-06-05	8.720	8.770	8.480	8.500	8.275	2,203,800
2024-06-04	8.830	8.880	8.590	8.770	8.538	2,407,642
2024-06-03	9.150	9.170	8.780	8.870	8.635	2,869,200
2024-05-31	9.120	9.240	9.110	9.180	8.937	1,348,300
2024-05-30	9.140	9.260	9.070	9.110	8.869	1,291,200
2024-05-29	9.060	9.260	9.050	9.180	8.937	1,405,600
2024-05-28	9.260	9.270	9.070	9.090	8.849	1,648,700
2024-05-27	9.150	9.290	9.060	9.270	9.024	1,943,800
2024-05-24	9.350	9.350	9.160	9.180	8.937	1,772,400
2024-05-23	9.460	9.460	9.190	9.200	8.956	3,201,210
2024-05-22	9.500	9.670	9.380	9.520	9.268	2,588,500
2024-05-21	9.590	9.600	9.400	9.420	9.170	1,720,900
2024-05-20	9.590	9.680	9.490	9.530	9.278	2,346,700
2024-05-17	9.520	9.570	9.410	9.570	9.316	2,152,267
2024-05-16	9.440	9.580	9.440	9.500	9.248	2,207,200
2024-05-15	9.440	9.610	9.350	9.450	9.200	2,129,110
2024-05-14	9.330	9.480	9.300	9.450	9.200	2,022,500
2024-05-13	9.370	9.400	9.190	9.300	9.054	2,430,400
2024-05-10	9.550	9.590	9.380	9.440	9.190	1,929,900
2024-05-09	9.480	9.550	9.360	9.500	9.248	2,585,300
2024-05-08	9.560	9.570	9.330	9.350	9.102	2,608,000
2024-05-07	9.540	9.610	9.470	9.560	9.307	2,500,700
2024-05-06	9.360	9.530	9.360	9.510	9.258	3,112,502

← NewerPage 10 of 21 · 1,212 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.