Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.970	12.060	11.880	11.930	11.507	8,171,318
2023-02-03	11.950	12.140	11.850	11.980	11.555	12,091,865
2023-02-02	11.900	12.180	11.840	12.030	11.603	16,157,669
2023-02-01	11.740	11.890	11.670	11.890	11.468	15,522,996
2023-01-31	11.650	11.770	11.400	11.770	11.352	16,886,598
2023-01-30	11.290	11.670	11.250	11.660	11.246	23,772,665
2023-01-20	11.430	11.560	11.100	11.240	10.841	28,851,507
2023-01-19	12.670	12.670	12.020	12.020	11.593	32,127,903
2023-01-18	15.000	15.490	13.350	13.350	12.876	50,647,279
2023-01-17	14.830	14.830	13.600	14.830	14.304	51,223,923
2023-01-16	13.100	13.480	12.880	13.480	13.002	8,412,869
2023-01-13	11.420	12.250	11.420	12.250	11.815	7,893,911
2023-01-12	11.010	11.140	10.810	11.140	10.745	3,467,700
2023-01-11	11.100	11.180	10.940	11.000	10.610	5,106,420
2023-01-10	10.900	11.150	10.770	11.140	10.745	8,248,212
2023-01-09	10.480	11.420	10.420	11.020	10.629	11,431,700
2023-01-06	10.450	10.620	10.350	10.460	10.089	2,326,200
2023-01-05	10.490	10.500	10.340	10.410	10.041	2,040,600
2023-01-04	10.290	10.510	10.260	10.470	10.098	2,240,700
2023-01-03	10.150	10.450	10.000	10.340	9.973	3,408,900
2022-12-30	10.160	10.160	9.910	10.100	9.742	2,084,000
2022-12-29	9.950	10.080	9.920	9.960	9.607	2,413,400
2022-12-28	10.290	10.290	9.890	10.010	9.655	2,654,840
2022-12-27	10.320	10.500	10.170	10.300	9.934	1,908,800
2022-12-26	10.070	10.290	9.980	10.230	9.867	1,952,200
2022-12-23	10.140	10.220	9.900	10.020	9.664	1,804,700
2022-12-22	10.290	10.450	10.110	10.140	9.780	2,072,800
2022-12-21	10.300	10.390	10.170	10.250	9.886	1,852,201
2022-12-20	10.220	10.360	10.090	10.250	9.886	1,878,200
2022-12-19	10.680	10.680	10.190	10.250	9.886	3,027,500
2022-12-16	10.610	10.740	10.540	10.560	10.185	2,406,819
2022-12-15	10.800	10.960	10.650	10.660	10.282	2,734,619
2022-12-14	10.900	10.990	10.720	10.770	10.388	2,537,540
2022-12-13	10.800	11.040	10.770	10.920	10.532	2,883,400
2022-12-12	10.780	10.920	10.730	10.810	10.426	2,122,763
2022-12-09	10.890	10.970	10.630	10.860	10.475	2,985,000
2022-12-08	10.910	10.960	10.760	10.840	10.455	2,175,200
2022-12-07	10.730	10.940	10.660	10.910	10.523	3,930,501
2022-12-06	10.840	10.890	10.650	10.740	10.359	2,333,900
2022-12-05	10.800	10.950	10.750	10.850	10.465	3,614,501
2022-12-02	10.560	10.870	10.540	10.800	10.417	4,872,103
2022-12-01	10.690	10.730	10.540	10.560	10.185	2,450,600
2022-11-30	10.710	10.720	10.530	10.600	10.224	2,931,000
2022-11-29	10.630	10.740	10.600	10.690	10.311	3,319,608
2022-11-28	10.540	10.710	10.400	10.570	10.195	3,400,208
2022-11-25	10.690	10.800	10.530	10.610	10.233	3,663,701
2022-11-24	10.440	10.790	10.430	10.580	10.205	6,087,478
2022-11-23	10.750	10.790	10.250	10.360	9.992	6,025,178
2022-11-22	10.690	10.960	10.510	10.590	10.214	8,667,600
2022-11-21	10.460	10.750	10.390	10.500	10.127	5,376,500
2022-11-18	10.410	10.860	10.370	10.520	10.147	8,515,601
2022-11-17	10.340	10.410	10.210	10.360	9.992	2,509,100
2022-11-16	10.220	10.380	10.210	10.350	9.983	3,185,900
2022-11-15	10.180	10.280	10.150	10.230	9.867	2,883,503
2022-11-14	10.270	10.330	10.170	10.190	9.828	2,760,900
2022-11-11	10.300	10.400	10.210	10.230	9.867	3,901,402
2022-11-10	10.170	10.250	10.120	10.210	9.848	2,652,100
2022-11-09	10.270	10.320	10.170	10.170	9.809	2,758,400
2022-11-08	10.250	10.300	10.110	10.280	9.915	2,929,368
2022-11-07	10.110	10.300	10.110	10.260	9.896	4,704,700

← NewerPage 16 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.