Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.680	8.940	8.610	8.630	8.230	3,493,942
2022-05-10	8.580	8.670	8.440	8.650	8.249	3,202,600
2022-05-09	8.380	8.680	8.380	8.620	8.220	2,862,022
2022-05-06	8.410	8.560	8.350	8.380	7.991	3,419,608
2022-05-05	8.480	8.720	8.360	8.580	8.182	4,993,932
2022-04-29	8.130	8.550	8.110	8.430	8.039	7,037,677
2022-04-28	8.430	8.560	8.120	8.130	7.753	9,037,897
2022-04-27	8.430	8.880	8.430	8.670	8.268	14,756,931
2022-04-26	9.380	9.700	9.370	9.370	8.935	2,745,900
2022-04-25	10.920	10.930	10.410	10.410	9.927	7,000,801
2022-04-22	11.290	12.140	11.080	11.570	11.033	22,438,819
2022-04-21	10.660	11.800	10.630	11.240	10.719	15,178,507
2022-04-20	10.950	11.020	10.610	10.730	10.232	3,095,400
2022-04-19	10.750	10.980	10.610	10.960	10.452	3,396,800
2022-04-18	10.570	10.800	10.420	10.800	10.299	2,871,000
2022-04-15	10.670	11.040	10.480	10.520	10.032	4,246,200
2022-04-14	10.800	11.050	10.680	10.740	10.242	3,649,600
2022-04-13	11.060	11.150	10.740	10.810	10.309	3,806,500
2022-04-12	10.820	11.130	10.590	11.100	10.585	7,045,400
2022-04-11	10.510	10.970	10.400	10.890	10.385	8,925,231
2022-04-08	10.390	10.640	10.120	10.510	10.023	4,667,800
2022-04-07	10.650	10.650	10.300	10.340	9.860	3,860,300
2022-04-06	10.310	10.800	10.240	10.660	10.166	6,659,950
2022-04-01	10.510	10.510	10.260	10.300	9.822	4,547,302
2022-03-31	10.530	10.590	10.400	10.560	10.070	5,513,648
2022-03-30	10.670	10.690	10.400	10.440	9.956	6,233,700
2022-03-29	10.610	10.790	10.440	10.700	10.204	10,121,570
2022-03-28	10.900	11.260	10.600	10.760	10.261	19,146,330
2022-03-25	9.880	10.790	9.830	10.790	10.290	8,245,201
2022-03-24	9.870	9.970	9.810	9.810	9.355	1,611,000
2022-03-23	10.050	10.050	9.870	9.900	9.441	1,786,200
2022-03-22	10.110	10.200	9.900	10.030	9.565	3,036,200
2022-03-21	9.710	10.040	9.710	10.020	9.555	3,316,810
2022-03-18	9.550	9.800	9.520	9.740	9.288	2,310,302
2022-03-17	9.640	9.760	9.520	9.570	9.126	2,794,300
2022-03-16	9.480	9.640	9.240	9.550	9.107	3,096,300
2022-03-15	9.700	9.700	9.260	9.270	8.840	3,892,500
2022-03-14	10.000	10.040	9.730	9.740	9.288	2,004,700
2022-03-11	9.890	10.020	9.660	10.000	9.536	2,637,600
2022-03-10	9.940	10.100	9.900	9.950	9.489	2,490,700
2022-03-09	10.080	10.100	9.440	9.790	9.336	3,145,500
2022-03-08	10.270	10.300	9.890	9.970	9.508	2,955,200
2022-03-07	10.320	10.390	10.230	10.300	9.822	1,694,810
2022-03-04	10.420	10.430	10.230	10.320	9.841	2,227,300
2022-03-03	10.420	10.490	10.310	10.400	9.918	1,844,800
2022-03-02	10.220	10.500	10.220	10.420	9.937	2,830,001
2022-03-01	10.170	10.370	10.060	10.310	9.832	3,023,769
2022-02-28	10.120	10.160	9.970	10.070	9.603	1,987,800
2022-02-25	9.960	10.300	9.960	10.120	9.651	2,710,200
2022-02-24	10.170	10.230	9.810	9.920	9.460	3,214,700
2022-02-23	10.170	10.280	10.100	10.190	9.717	1,988,700
2022-02-22	10.310	10.310	10.080	10.130	9.660	2,177,800
2022-02-21	10.140	10.320	10.080	10.280	9.803	2,571,849
2022-02-18	10.050	10.130	9.790	10.120	9.651	5,117,210
2022-02-17	10.090	10.500	10.010	10.290	9.813	6,095,801
2022-02-16	10.020	10.180	10.010	10.110	9.641	2,074,988
2022-02-15	9.910	10.050	9.840	10.010	9.546	1,947,100
2022-02-14	9.740	9.940	9.690	9.920	9.460	1,657,800
2022-02-11	9.870	9.890	9.680	9.780	9.326	1,363,700
2022-02-10	9.930	9.930	9.830	9.900	9.441	1,186,200

← NewerPage 19 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.