Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.430	9.640	9.410	9.630	9.288	2,989,200
2022-08-03	9.340	9.680	9.310	9.310	8.980	4,601,400
2022-08-02	9.890	9.890	9.220	9.320	8.989	7,685,501
2022-08-01	10.080	10.150	9.910	9.930	9.578	4,522,200
2022-07-29	9.890	10.100	9.880	10.020	9.664	5,611,100
2022-07-28	9.970	10.030	9.870	9.870	9.520	4,816,100
2022-07-27	10.090	10.090	9.920	9.950	9.597	4,227,300
2022-07-26	10.030	10.080	9.770	10.020	9.664	6,959,600
2022-07-25	10.000	10.330	9.920	10.110	9.751	7,989,859
2022-07-22	10.220	10.450	10.000	10.100	9.742	8,175,027
2022-07-21	10.070	10.350	9.980	10.210	9.848	9,848,000
2022-07-20	10.100	10.190	9.940	10.140	9.780	8,204,485
2022-07-19	9.900	10.140	9.890	10.110	9.751	9,320,302
2022-07-18	9.760	9.970	9.760	9.940	9.587	8,009,428
2022-07-15	10.120	10.130	9.690	9.760	9.414	10,297,468
2022-07-14	9.940	10.480	9.840	10.200	9.838	15,984,900
2022-07-13	9.790	10.080	9.660	10.020	9.664	13,115,000
2022-07-12	10.180	10.320	9.780	9.910	9.558	18,411,034
2022-07-11	10.080	10.530	9.890	10.340	9.973	27,088,932
2022-07-08	11.810	11.960	10.980	10.980	10.590	33,990,910
2022-07-07	10.900	12.200	10.730	12.200	11.767	42,304,877
2022-07-06	10.270	11.090	9.730	11.090	10.696	24,149,197
2022-07-05	9.220	10.080	9.190	10.080	9.722	19,874,983
2022-07-04	9.130	9.230	9.090	9.160	8.835	1,983,307
2022-07-01	9.200	9.230	9.100	9.150	8.825	2,066,827
2022-06-30	9.150	9.250	9.120	9.160	8.835	2,698,898
2022-06-29	9.230	9.340	9.070	9.080	8.758	3,715,700
2022-06-28	9.090	9.250	9.070	9.230	8.902	3,706,797
2022-06-27	9.080	9.130	9.030	9.110	8.787	3,367,901
2022-06-24	9.060	9.080	9.020	9.050	8.729	3,684,501
2022-06-23	8.950	9.050	8.930	9.040	8.719	3,424,544
2022-06-22	9.090	9.090	8.930	8.930	8.613	3,631,744
2022-06-21	9.140	9.160	9.000	9.070	8.748	5,678,900
2022-06-20	9.080	9.280	9.040	9.110	8.787	7,648,741
2022-06-17	9.090	9.150	8.910	9.030	8.710	9,236,034
2022-06-16	9.550	9.550	9.110	9.180	8.854	15,607,977
2022-06-15	8.770	9.650	8.770	9.650	9.308	15,231,661
2022-06-14	8.750	8.770	8.520	8.770	8.459	2,533,100
2022-06-13	8.780	8.860	8.660	8.780	8.468	2,472,000
2022-06-10	8.700	8.840	8.670	8.820	8.507	1,714,300
2022-06-09	8.850	8.850	8.690	8.740	8.430	1,841,700
2022-06-08	8.890	8.940	8.700	8.870	8.555	2,514,200
2022-06-07	8.960	8.970	8.830	8.890	8.574	2,220,934
2022-06-06	8.900	9.040	8.900	8.950	8.632	2,150,000
2022-06-02	8.810	8.900	8.730	8.890	8.574	2,934,300
2022-06-01	8.800	8.870	8.750	8.840	8.526	2,923,100
2022-05-31	8.840	8.870	8.750	8.860	8.449	2,096,900
2022-05-30	8.920	8.930	8.780	8.850	8.440	2,277,900
2022-05-27	8.840	8.910	8.800	8.860	8.449	1,977,300
2022-05-26	8.800	8.890	8.620	8.880	8.468	2,187,300
2022-05-25	8.630	8.760	8.610	8.760	8.354	2,305,500
2022-05-24	8.930	8.950	8.600	8.610	8.211	3,454,400
2022-05-23	8.840	8.940	8.830	8.920	8.506	2,231,946
2022-05-20	8.720	8.870	8.720	8.830	8.421	3,113,100
2022-05-19	8.560	8.760	8.510	8.720	8.316	3,005,835
2022-05-18	8.570	8.740	8.550	8.680	8.277	3,686,962
2022-05-17	8.740	8.740	8.510	8.570	8.173	3,303,966
2022-05-16	8.670	8.740	8.610	8.710	8.306	3,638,200
2022-05-13	8.700	8.800	8.500	8.640	8.239	7,950,001
2022-05-12	8.600	8.770	8.520	8.670	8.268	3,982,800

← NewerPage 18 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.