Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.620	11.660	11.490	11.530	11.225	3,948,342
2023-07-31	11.740	11.800	11.570	11.670	11.361	6,656,393
2023-07-28	11.480	11.850	11.410	11.690	11.380	6,974,535
2023-07-27	11.550	11.570	11.440	11.470	11.166	1,575,600
2023-07-26	11.440	11.580	11.350	11.570	11.263	3,697,055
2023-07-25	11.430	11.500	11.340	11.450	11.147	2,164,600
2023-07-24	11.330	11.440	11.280	11.390	11.088	1,397,200
2023-07-21	11.360	11.490	11.320	11.330	11.030	1,556,700
2023-07-20	11.490	11.490	11.340	11.360	11.059	1,430,901
2023-07-19	11.390	11.470	11.340	11.460	11.156	1,499,803
2023-07-18	11.370	11.410	11.300	11.370	11.069	1,235,300
2023-07-17	11.340	11.390	11.190	11.370	11.069	1,982,500
2023-07-14	11.380	11.420	11.280	11.290	10.991	1,540,200
2023-07-13	11.430	11.530	11.300	11.380	11.078	2,673,200
2023-07-12	11.380	11.540	11.300	11.430	11.127	3,013,100
2023-07-11	11.330	11.370	11.240	11.370	11.069	1,831,600
2023-07-10	11.280	11.330	11.210	11.290	10.991	1,196,462
2023-07-07	11.240	11.280	11.200	11.270	10.971	1,340,300
2023-07-06	11.230	11.280	11.190	11.240	10.942	1,052,142
2023-07-05	11.270	11.270	11.200	11.230	10.932	1,499,377
2023-07-04	11.250	11.290	11.170	11.240	10.942	1,356,700
2023-07-03	11.290	11.360	11.150	11.200	10.903	1,914,400
2023-06-30	11.040	11.270	11.030	11.190	10.894	2,767,300
2023-06-29	10.980	11.080	10.920	11.010	10.718	1,996,000
2023-06-28	10.820	10.990	10.710	10.960	10.670	2,527,200
2023-06-27	10.560	10.850	10.550	10.820	10.533	2,333,201
2023-06-26	10.530	10.650	10.510	10.560	10.280	1,793,300
2023-06-21	10.620	10.720	10.540	10.570	10.290	1,623,700
2023-06-20	10.760	10.760	10.590	10.600	10.319	1,862,513
2023-06-19	10.930	10.950	10.800	10.820	10.436	2,050,700
2023-06-16	10.970	11.060	10.900	10.910	10.523	1,737,264
2023-06-15	11.060	11.090	10.900	10.940	10.552	1,882,151
2023-06-14	11.160	11.160	11.040	11.060	10.667	1,228,700
2023-06-13	11.010	11.180	10.960	11.110	10.716	2,127,300
2023-06-12	10.900	11.040	10.710	11.010	10.619	2,655,901
2023-06-09	11.240	11.280	10.910	10.930	10.542	3,763,700
2023-06-08	11.270	11.310	11.190	11.260	10.860	1,500,300
2023-06-07	11.170	11.340	11.110	11.270	10.870	1,930,455
2023-06-06	11.390	11.400	11.130	11.140	10.745	2,762,300
2023-06-05	11.220	11.400	11.190	11.400	10.995	2,639,601
2023-06-02	11.240	11.320	11.200	11.220	10.822	2,082,700
2023-06-01	11.210	11.380	11.110	11.260	10.860	2,770,200
2023-05-31	11.270	11.360	11.180	11.220	10.822	1,635,001
2023-05-30	11.200	11.270	11.110	11.250	10.851	1,912,500
2023-05-29	11.300	11.420	11.170	11.200	10.803	1,821,500
2023-05-26	11.310	11.380	11.120	11.330	10.928	1,890,300
2023-05-25	11.270	11.310	11.050	11.310	10.909	2,748,002
2023-05-24	11.270	11.370	11.230	11.290	10.889	1,396,000
2023-05-23	11.400	11.400	11.260	11.260	10.860	1,677,300
2023-05-22	11.300	11.380	11.290	11.370	10.966	1,430,901
2023-05-19	11.360	11.420	11.220	11.310	10.909	2,048,362
2023-05-18	11.350	11.400	11.310	11.330	10.928	1,455,477
2023-05-17	11.200	11.340	11.170	11.330	10.928	2,095,600
2023-05-16	11.290	11.390	11.210	11.250	10.851	2,260,300
2023-05-15	11.300	11.320	11.110	11.300	10.899	2,803,100
2023-05-12	11.330	11.480	11.240	11.350	10.947	3,468,484
2023-05-11	11.150	11.310	11.150	11.270	10.870	1,897,100
2023-05-10	11.120	11.220	11.110	11.150	10.754	1,374,803
2023-05-09	11.210	11.260	11.110	11.160	10.764	2,109,500
2023-05-08	11.140	11.240	11.110	11.200	10.803	2,355,000

← NewerPage 14 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.