Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.040	10.500	10.010	10.150	9.790	4,682,000
2022-11-03	9.930	10.070	9.870	10.010	9.655	2,933,209
2022-11-02	10.000	10.060	9.930	9.980	9.626	4,245,109
2022-11-01	9.810	10.010	9.780	10.000	9.645	4,385,811
2022-10-31	9.650	9.880	9.610	9.870	9.520	3,997,100
2022-10-28	9.950	10.120	9.640	9.700	9.356	6,141,880
2022-10-27	9.670	10.600	9.670	10.040	9.684	10,170,933
2022-10-26	9.480	9.700	9.450	9.640	9.298	4,521,700
2022-10-25	9.360	9.520	9.320	9.420	9.086	4,894,202
2022-10-24	9.950	9.950	9.490	9.500	9.163	6,792,804
2022-10-21	10.040	10.050	9.760	9.880	9.529	6,993,502
2022-10-20	10.060	10.240	9.900	9.970	9.616	11,016,889
2022-10-19	10.700	10.900	10.190	10.240	9.877	20,464,016
2022-10-18	9.700	10.560	9.700	10.560	10.185	4,065,300
2022-10-17	9.400	9.750	9.360	9.600	9.259	3,776,608
2022-10-14	9.250	9.650	9.250	9.490	9.153	3,997,108
2022-10-13	9.100	9.270	9.070	9.230	8.902	1,623,175
2022-10-12	8.950	9.170	8.880	9.160	8.835	1,905,800
2022-10-11	9.090	9.090	8.680	8.970	8.652	2,382,938
2022-10-10	9.210	9.320	8.970	9.100	8.777	1,798,921
2022-09-30	9.200	9.290	9.080	9.140	8.816	1,371,000
2022-09-29	9.460	9.520	9.210	9.260	8.931	2,214,600
2022-09-28	9.600	9.600	9.370	9.390	9.057	3,723,718
2022-09-27	8.960	9.800	8.930	9.480	9.144	4,649,709
2022-09-26	9.160	9.160	8.910	8.940	8.623	2,889,909
2022-09-23	9.380	9.420	9.160	9.220	8.893	1,561,000
2022-09-22	9.460	9.570	9.360	9.360	9.028	1,716,000
2022-09-21	9.350	9.530	9.250	9.470	9.134	1,668,100
2022-09-20	9.230	9.410	9.230	9.390	9.057	1,849,940
2022-09-19	9.340	9.390	9.140	9.210	8.883	2,550,900
2022-09-16	9.700	9.840	9.320	9.320	8.989	3,798,100
2022-09-15	10.000	10.030	9.570	9.750	9.404	3,901,500
2022-09-14	9.930	10.030	9.840	9.940	9.587	2,846,500
2022-09-13	9.960	10.080	9.960	10.050	9.693	2,750,629
2022-09-09	10.090	10.130	9.930	9.960	9.607	3,565,000
2022-09-08	10.260	10.260	10.040	10.080	9.722	4,820,043
2022-09-07	10.210	10.420	10.120	10.320	9.954	5,744,035
2022-09-06	10.290	10.290	10.140	10.220	9.857	3,630,600
2022-09-05	10.260	10.330	10.150	10.220	9.857	5,272,300
2022-09-02	9.940	10.270	9.920	10.240	9.877	7,676,900
2022-09-01	9.860	10.020	9.810	9.900	9.549	2,878,193
2022-08-31	10.120	10.140	9.810	9.840	9.491	4,318,600
2022-08-30	10.160	10.240	10.050	10.150	9.790	3,161,586
2022-08-29	9.780	10.180	9.660	10.150	9.790	4,685,455
2022-08-26	10.050	10.100	9.800	9.830	9.481	3,572,955
2022-08-25	10.040	10.130	9.770	10.010	9.655	4,560,700
2022-08-24	10.120	10.300	9.950	9.970	9.616	5,084,237
2022-08-23	9.950	10.340	9.900	10.190	9.828	7,218,543
2022-08-22	9.900	10.030	9.870	9.940	9.587	2,272,701
2022-08-19	10.050	10.120	9.870	9.890	9.539	3,025,148
2022-08-18	9.970	10.030	9.830	10.020	9.664	3,623,700
2022-08-17	10.040	10.070	9.950	9.960	9.607	2,835,805
2022-08-16	10.040	10.040	9.960	10.020	9.664	3,011,643
2022-08-15	9.980	10.040	9.880	10.010	9.655	3,571,300
2022-08-12	9.800	10.130	9.760	10.040	9.684	6,230,101
2022-08-11	9.700	9.810	9.680	9.780	9.433	2,411,800
2022-08-10	9.650	9.730	9.560	9.700	9.356	2,250,300
2022-08-09	9.690	9.700	9.610	9.640	9.298	2,008,087
2022-08-08	9.600	9.690	9.530	9.680	9.336	2,547,600
2022-08-05	9.630	9.700	9.490	9.580	9.240	3,259,500

← NewerPage 17 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.