Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.350	9.470	9.210	9.280	9.034	3,394,443
2024-04-29	9.000	9.430	8.970	9.420	9.170	4,074,542
2024-04-26	8.890	8.990	8.800	8.970	8.732	3,362,733
2024-04-25	8.870	8.950	8.850	8.890	8.654	3,183,301
2024-04-24	8.830	8.980	8.800	8.910	8.674	3,869,101
2024-04-23	8.950	9.000	8.570	8.810	8.577	6,068,426
2024-04-22	8.730	9.640	8.460	8.900	8.664	8,420,269
2024-04-19	8.590	8.780	8.530	8.760	8.528	3,064,500
2024-04-18	8.730	8.830	8.560	8.670	8.440	2,916,800
2024-04-17	8.240	8.790	8.240	8.730	8.499	5,303,100
2024-04-16	9.140	9.170	8.240	8.240	8.022	6,491,600
2024-04-15	9.480	9.520	8.850	9.160	8.917	6,543,702
2024-04-12	9.450	9.630	9.420	9.570	9.316	2,978,800
2024-04-11	9.300	9.570	9.210	9.450	9.200	2,627,701
2024-04-10	9.590	9.600	9.260	9.360	9.112	2,193,101
2024-04-09	9.400	9.630	9.400	9.570	9.316	2,550,401
2024-04-08	9.770	9.790	9.390	9.430	9.180	3,513,400
2024-04-03	9.750	9.800	9.610	9.790	9.531	2,543,101
2024-04-02	9.680	9.820	9.630	9.760	9.501	3,186,581
2024-04-01	9.460	9.800	9.460	9.670	9.414	3,771,758
2024-03-29	9.400	9.510	9.260	9.480	9.229	1,607,601
2024-03-28	9.000	9.370	9.000	9.270	9.024	2,171,300
2024-03-27	9.270	9.300	9.020	9.050	8.810	2,543,700
2024-03-26	9.200	9.290	9.090	9.260	9.015	2,288,200
2024-03-25	9.440	9.540	9.200	9.210	8.966	3,096,000
2024-03-22	9.650	9.760	9.410	9.440	9.190	3,577,200
2024-03-21	9.580	9.620	9.360	9.590	9.336	3,652,800
2024-03-20	9.390	9.540	9.320	9.510	9.258	3,009,600
2024-03-19	9.460	9.520	9.310	9.350	9.102	4,098,401
2024-03-18	9.390	9.590	9.360	9.480	9.229	4,270,100
2024-03-15	9.000	9.320	8.960	9.290	9.044	3,828,800
2024-03-14	8.950	9.050	8.860	8.990	8.752	2,551,100
2024-03-13	8.990	9.040	8.870	8.970	8.732	3,174,400
2024-03-12	8.830	8.990	8.810	8.990	8.752	4,050,658
2024-03-11	8.710	8.830	8.630	8.830	8.596	2,969,658
2024-03-08	8.880	8.890	8.580	8.740	8.508	3,477,458
2024-03-07	8.610	8.910	8.600	8.670	8.440	3,829,000
2024-03-06	8.450	8.650	8.430	8.600	8.372	2,409,800
2024-03-05	8.660	8.680	8.450	8.460	8.236	2,827,553
2024-03-04	8.850	8.860	8.580	8.690	8.460	2,984,600
2024-03-01	8.930	8.970	8.680	8.850	8.616	3,283,020
2024-02-29	8.390	8.770	8.310	8.770	8.538	5,433,421
2024-02-28	9.420	9.450	8.480	8.480	8.255	7,649,761
2024-02-27	9.020	9.250	8.950	9.250	9.005	3,464,800
2024-02-26	8.930	9.260	8.830	9.040	8.801	5,325,500
2024-02-23	8.580	8.880	8.580	8.880	8.645	3,666,800
2024-02-22	8.350	8.580	8.330	8.570	8.343	3,648,300
2024-02-21	8.230	8.650	8.170	8.360	8.139	4,526,668
2024-02-20	8.180	8.290	8.030	8.280	8.061	3,193,995
2024-02-19	7.970	8.280	7.960	8.190	7.973	5,310,789
2024-02-08	7.250	7.920	7.110	7.900	7.691	6,014,119
2024-02-07	7.600	7.680	7.170	7.270	7.077	8,551,514
2024-02-06	7.590	7.880	6.960	7.520	7.321	9,017,346
2024-02-05	8.300	8.380	7.670	7.720	7.515	8,194,706
2024-02-02	9.030	9.380	8.180	8.520	8.294	4,466,600
2024-02-01	9.080	9.160	8.680	8.980	8.742	4,539,200
2024-01-31	9.930	9.940	9.180	9.200	8.956	4,231,400
2024-01-30	10.320	10.320	9.850	9.880	9.618	2,954,258
2024-01-29	10.650	10.700	10.190	10.330	10.056	3,657,800
2024-01-26	10.540	10.760	10.450	10.640	10.358	3,068,600

← NewerPage 11 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.