Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.320	11.480	11.280	11.420	11.117	2,077,900
2023-10-31	11.270	11.390	11.220	11.320	11.020	2,315,600
2023-10-30	11.220	11.410	11.170	11.270	10.971	2,934,100
2023-10-27	11.060	11.380	11.040	11.320	11.020	2,454,900
2023-10-26	11.130	11.190	10.970	11.090	10.796	1,800,800
2023-10-25	11.130	11.190	11.000	11.180	10.884	2,277,600
2023-10-24	10.530	11.140	10.530	11.070	10.777	4,079,700
2023-10-23	10.870	10.870	10.470	10.530	10.251	1,945,300
2023-10-20	10.860	10.950	10.770	10.830	10.543	1,825,200
2023-10-19	10.990	11.140	10.800	10.860	10.572	2,372,000
2023-10-18	11.230	11.240	11.000	11.010	10.718	2,433,272
2023-10-17	11.080	11.480	11.050	11.240	10.942	3,463,545
2023-10-16	10.910	11.150	10.900	11.050	10.757	2,878,100
2023-10-13	11.250	11.250	10.900	10.920	10.631	3,073,240
2023-10-12	11.180	11.280	11.110	11.260	10.962	2,228,400
2023-10-11	11.290	11.290	11.130	11.160	10.864	2,834,500
2023-10-10	11.500	11.540	11.180	11.220	10.923	3,227,300
2023-10-09	11.650	11.740	11.420	11.470	11.166	3,657,200
2023-09-28	11.520	11.720	11.510	11.650	11.341	2,802,800
2023-09-27	11.480	11.590	11.380	11.510	11.205	2,206,700
2023-09-26	11.480	11.530	11.360	11.450	11.147	1,594,800
2023-09-25	11.570	11.670	11.440	11.520	11.215	1,880,400
2023-09-22	11.410	11.610	11.350	11.590	11.283	1,977,479
2023-09-21	11.530	11.640	11.350	11.370	11.069	2,294,779
2023-09-20	11.410	11.640	11.410	11.510	11.205	2,651,700
2023-09-19	11.640	11.660	11.420	11.450	11.147	2,285,579
2023-09-18	11.230	11.640	11.230	11.600	11.293	3,715,100
2023-09-15	11.200	11.370	11.140	11.260	10.962	1,555,500
2023-09-14	11.340	11.340	11.110	11.170	10.874	1,565,900
2023-09-13	11.310	11.460	11.240	11.280	10.981	2,800,500
2023-09-12	11.340	11.370	11.270	11.300	11.001	1,555,700
2023-09-11	11.360	11.480	11.210	11.350	11.049	1,929,900
2023-09-08	11.410	11.480	11.340	11.350	11.049	1,422,100
2023-09-07	11.560	11.610	11.380	11.410	11.108	1,880,700
2023-09-06	11.530	11.600	11.460	11.550	11.244	2,031,100
2023-09-05	11.650	11.650	11.430	11.510	11.205	2,021,800
2023-09-04	11.630	11.680	11.500	11.630	11.322	3,399,479
2023-09-01	11.440	11.580	11.400	11.560	11.254	1,811,800
2023-08-31	11.560	11.590	11.380	11.490	11.186	1,709,900
2023-08-30	11.540	11.660	11.500	11.560	11.254	2,753,700
2023-08-29	11.350	11.600	11.270	11.540	11.234	3,760,812
2023-08-28	11.600	11.800	11.370	11.410	11.108	7,152,587
2023-08-25	11.120	11.330	10.980	10.980	10.689	2,479,679
2023-08-24	11.100	11.280	10.880	11.140	10.845	3,203,600
2023-08-23	11.180	11.260	11.020	11.130	10.835	2,507,800
2023-08-22	11.480	11.510	11.070	11.190	10.894	2,419,900
2023-08-21	11.250	11.550	11.250	11.430	11.127	2,103,600
2023-08-18	11.430	11.530	11.330	11.390	11.088	2,085,710
2023-08-17	11.230	11.440	11.210	11.430	11.127	2,260,110
2023-08-16	11.370	11.490	11.270	11.350	11.049	2,408,400
2023-08-15	11.190	11.480	11.130	11.360	11.059	3,104,577
2023-08-14	10.970	11.190	10.900	11.180	10.884	2,038,377
2023-08-11	11.110	11.170	10.950	10.960	10.670	1,861,500
2023-08-10	10.980	11.110	10.880	11.090	10.796	1,525,700
2023-08-09	11.170	11.180	10.940	10.970	10.679	2,523,200
2023-08-08	11.260	11.340	11.170	11.210	10.913	2,371,601
2023-08-07	11.450	11.520	11.190	11.260	10.962	4,850,150
2023-08-04	11.360	11.780	11.360	11.550	11.244	5,466,711
2023-08-03	11.520	11.550	11.360	11.360	11.059	2,645,603
2023-08-02	11.550	11.580	11.420	11.550	11.244	2,450,949

← NewerPage 13 of 21 · 1,219 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.