Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.130	11.180	11.050	11.180	10.783	2,118,700
2023-05-04	10.760	11.180	10.760	11.130	10.735	4,236,000
2023-04-28	10.600	10.820	10.560	10.770	10.388	2,124,110
2023-04-27	10.420	10.760	10.420	10.600	10.224	2,166,825
2023-04-26	10.470	10.550	10.380	10.510	10.137	2,001,800
2023-04-25	10.600	10.630	10.310	10.430	10.060	2,418,200
2023-04-24	10.580	10.770	10.470	10.550	10.176	3,496,628
2023-04-21	10.710	10.800	10.560	10.570	10.195	1,849,642
2023-04-20	10.830	10.940	10.710	10.760	10.378	2,096,436
2023-04-19	10.940	11.000	10.880	10.880	10.494	1,401,900
2023-04-18	10.960	10.990	10.900	10.920	10.532	1,348,700
2023-04-17	11.060	11.060	10.910	10.930	10.542	1,864,200
2023-04-14	11.060	11.160	10.970	11.040	10.648	1,617,400
2023-04-13	11.140	11.150	11.040	11.050	10.658	1,673,093
2023-04-12	11.000	11.130	11.000	11.130	10.735	1,283,763
2023-04-11	10.980	11.040	10.900	10.980	10.590	1,469,000
2023-04-10	11.140	11.200	10.970	10.990	10.600	2,287,047
2023-04-07	11.100	11.200	11.070	11.160	10.764	1,482,163
2023-04-06	11.180	11.220	11.060	11.130	10.735	2,235,001
2023-04-04	11.400	11.430	11.160	11.220	10.822	3,552,490
2023-04-03	11.490	11.550	11.360	11.400	10.995	2,140,123
2023-03-31	11.280	11.470	11.250	11.460	11.053	1,773,300
2023-03-30	11.410	11.410	11.250	11.300	10.899	1,986,930
2023-03-29	11.520	11.540	11.330	11.360	10.957	2,494,400
2023-03-28	11.520	11.610	11.480	11.550	11.140	2,418,756
2023-03-27	11.590	11.660	11.420	11.470	11.063	2,479,800
2023-03-24	11.600	11.650	11.550	11.590	11.179	1,861,100
2023-03-23	11.560	11.630	11.520	11.590	11.179	1,902,000
2023-03-22	11.550	11.660	11.500	11.620	11.208	3,422,402
2023-03-21	11.390	11.540	11.330	11.540	11.130	2,792,900
2023-03-20	11.360	11.450	11.280	11.390	10.986	2,603,200
2023-03-17	11.350	11.460	11.320	11.350	10.947	2,589,223
2023-03-16	11.370	11.390	11.250	11.270	10.870	2,210,000
2023-03-15	11.250	11.410	11.250	11.340	10.938	2,126,461
2023-03-14	11.380	11.430	11.110	11.210	10.812	3,177,438
2023-03-13	11.410	11.500	11.260	11.350	10.947	2,113,650
2023-03-10	11.570	11.640	11.410	11.440	11.034	2,766,600
2023-03-09	11.700	11.770	11.560	11.650	11.237	2,108,200
2023-03-08	11.630	11.740	11.580	11.720	11.304	2,291,500
2023-03-07	11.870	11.940	11.630	11.630	11.217	3,882,600
2023-03-06	12.000	12.000	11.830	11.890	11.468	3,256,300
2023-03-03	12.060	12.060	11.870	11.960	11.536	3,383,762
2023-03-02	12.090	12.110	11.910	11.990	11.564	4,504,562
2023-03-01	11.960	12.250	11.940	12.080	11.651	7,828,900
2023-02-28	11.690	11.940	11.680	11.940	11.516	4,588,802
2023-02-27	11.790	11.900	11.690	11.700	11.285	2,931,500
2023-02-24	11.870	11.880	11.730	11.790	11.372	3,486,100
2023-02-23	11.840	11.960	11.780	11.910	11.487	6,706,710
2023-02-22	11.650	11.740	11.590	11.740	11.323	1,949,800
2023-02-21	11.760	11.800	11.620	11.730	11.314	3,042,790
2023-02-20	11.610	11.770	11.560	11.760	11.343	3,343,590
2023-02-17	11.570	11.850	11.550	11.610	11.198	5,081,000
2023-02-16	11.890	11.980	11.510	11.590	11.179	8,174,300
2023-02-15	11.840	11.930	11.820	11.860	11.439	4,684,400
2023-02-14	11.930	11.990	11.810	11.870	11.449	4,706,400
2023-02-13	11.880	12.000	11.830	11.930	11.507	6,829,423
2023-02-10	11.880	11.960	11.790	11.800	11.381	5,143,600
2023-02-09	11.810	11.920	11.800	11.890	11.468	5,894,900
2023-02-08	12.000	12.020	11.790	11.860	11.439	6,936,991
2023-02-07	11.940	12.030	11.850	12.000	11.574	8,208,000

← NewerPage 15 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.