Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.190	10.560	10.080	10.550	10.270	3,666,426
2024-01-24	9.840	10.310	9.700	10.180	9.910	5,112,000
2024-01-23	10.120	10.230	9.620	9.850	9.589	5,941,710
2024-01-22	11.030	11.210	10.020	10.120	9.852	4,958,100
2024-01-19	11.280	11.450	11.000	11.130	10.835	4,289,813
2024-01-18	11.600	11.680	11.000	11.210	10.913	6,198,258
2024-01-17	11.740	12.000	11.650	11.680	11.371	3,540,200
2024-01-16	11.840	11.860	11.560	11.740	11.429	2,633,900
2024-01-15	11.620	11.990	11.620	11.820	11.507	2,094,800
2024-01-12	11.830	11.940	11.690	11.700	11.390	2,434,700
2024-01-11	11.850	11.860	11.760	11.830	11.517	1,941,151
2024-01-10	11.910	11.970	11.750	11.790	11.478	2,372,400
2024-01-09	11.790	12.040	11.790	11.940	11.624	2,668,100
2024-01-08	11.920	12.160	11.780	11.790	11.478	2,894,010
2024-01-05	11.970	12.080	11.830	11.920	11.604	2,823,210
2024-01-04	11.950	12.020	11.820	12.000	11.682	2,027,200
2024-01-03	11.910	11.990	11.790	11.920	11.604	2,283,400
2024-01-02	11.590	11.970	11.580	11.910	11.594	3,434,400
2023-12-29	11.470	11.620	11.440	11.620	11.312	2,194,240
2023-12-28	11.500	11.570	11.250	11.460	11.156	3,574,300
2023-12-27	11.410	11.550	11.200	11.480	11.176	3,189,310
2023-12-26	11.630	11.740	11.370	11.410	11.108	2,573,055
2023-12-25	11.780	11.840	11.280	11.630	11.322	4,650,100
2023-12-22	11.940	12.120	11.730	11.780	11.468	5,025,400
2023-12-21	11.720	11.910	11.500	11.880	11.565	3,346,900
2023-12-20	11.680	11.850	11.670	11.700	11.390	2,409,000
2023-12-19	11.690	11.800	11.540	11.660	11.351	2,078,200
2023-12-18	11.750	11.860	11.650	11.710	11.400	1,975,200
2023-12-15	11.770	11.850	11.650	11.830	11.517	1,994,310
2023-12-14	11.750	11.890	11.650	11.760	11.448	2,377,000
2023-12-13	11.750	11.820	11.660	11.690	11.380	2,194,400
2023-12-12	11.520	11.770	11.440	11.750	11.439	3,048,100
2023-12-11	11.280	11.550	11.220	11.500	11.195	3,982,600
2023-12-08	11.750	11.780	11.270	11.280	10.981	5,479,166
2023-12-07	11.820	11.980	11.710	11.750	11.439	3,172,900
2023-12-06	11.780	11.950	11.750	11.850	11.536	3,335,100
2023-12-05	11.970	12.080	11.790	11.820	11.507	3,577,972
2023-12-04	11.930	12.040	11.860	12.000	11.682	4,583,572
2023-12-01	11.870	12.020	11.790	11.870	11.556	5,457,800
2023-11-30	11.750	11.780	11.630	11.750	11.439	2,012,810
2023-11-29	11.820	11.880	11.690	11.730	11.419	2,122,500
2023-11-28	11.640	11.850	11.600	11.820	11.507	3,163,700
2023-11-27	11.730	11.780	11.530	11.640	11.332	2,833,800
2023-11-24	11.820	11.850	11.700	11.730	11.419	2,064,700
2023-11-23	11.690	11.820	11.670	11.810	11.497	2,225,100
2023-11-22	11.650	11.800	11.650	11.700	11.390	2,439,200
2023-11-21	11.740	11.820	11.680	11.700	11.390	2,701,300
2023-11-20	11.710	11.760	11.610	11.740	11.429	2,275,300
2023-11-17	11.580	11.700	11.560	11.650	11.341	1,551,100
2023-11-16	11.620	11.720	11.590	11.610	11.302	1,851,000
2023-11-15	11.680	11.710	11.550	11.670	11.361	2,206,100
2023-11-14	11.710	11.710	11.540	11.580	11.273	2,377,401
2023-11-13	11.470	11.750	11.470	11.690	11.380	3,740,700
2023-11-10	11.480	11.530	11.400	11.470	11.166	1,752,758
2023-11-09	11.490	11.500	11.410	11.460	11.156	2,008,258
2023-11-08	11.510	11.600	11.400	11.490	11.186	1,688,100
2023-11-07	11.440	11.550	11.380	11.500	11.195	2,267,800
2023-11-06	11.460	11.490	11.380	11.450	11.147	1,977,600
2023-11-03	11.450	11.510	11.350	11.400	11.098	1,796,500
2023-11-02	11.430	11.470	11.340	11.400	11.098	1,583,600

← NewerPage 12 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.