Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.400	9.490	9.170	9.240	9.240	5,268,367
2026-07-21	9.740	9.800	9.010	9.400	9.400	10,458,554
2026-07-20	10.340	10.520	9.580	9.740	9.740	10,270,567
2026-07-17	10.460	10.750	10.280	10.330	10.330	10,960,001
2026-07-16	10.370	10.590	10.200	10.460	10.460	6,829,510
2026-07-15	10.160	10.490	10.100	10.370	10.370	8,321,600
2026-07-14	9.930	10.310	9.830	10.220	10.220	11,829,361
2026-07-13	10.880	10.950	9.840	9.930	9.930	16,863,350
2026-07-10	9.820	10.770	9.790	10.770	10.770	17,162,400
2026-07-09	9.850	9.960	9.580	9.790	9.790	3,193,900
2026-07-08	10.010	10.090	9.820	9.850	9.850	2,862,600
2026-07-07	10.350	10.370	9.960	10.020	10.020	2,937,100
2026-07-06	10.450	10.610	10.250	10.320	10.320	3,121,467
2026-07-03	10.250	10.430	10.100	10.360	10.360	4,075,500
2026-07-02	10.160	10.420	10.080	10.150	10.150	3,851,900
2026-07-01	9.840	10.280	9.820	10.140	10.140	4,087,200
2026-06-30	10.030	10.140	9.790	9.850	9.850	3,353,500
2026-06-29	9.980	10.280	9.600	9.980	9.980	4,469,767
2026-06-26	10.200	10.200	9.880	9.990	9.990	3,413,500
2026-06-25	10.430	10.460	10.140	10.200	10.200	3,865,501
2026-06-24	10.950	11.080	10.350	10.430	10.430	4,723,100
2026-06-23	10.740	11.130	10.680	10.950	10.950	4,407,701
2026-06-22	10.600	10.770	10.230	10.740	10.740	3,938,571
2026-06-18	10.630	10.870	10.470	10.610	10.610	3,704,967
2026-06-17	10.960	11.050	10.690	10.740	10.690	3,548,900
2026-06-16	11.080	11.110	10.740	10.960	10.909	3,820,700
2026-06-15	11.240	11.450	10.930	11.080	11.028	4,007,500
2026-06-12	11.220	11.240	10.920	11.120	11.068	3,191,957
2026-06-11	11.210	11.270	10.810	11.070	11.019	3,846,162
2026-06-10	11.300	11.420	10.990	11.240	11.188	2,647,400
2026-06-09	11.430	11.550	11.140	11.310	11.257	2,933,482
2026-06-08	11.460	11.770	11.120	11.340	11.287	4,321,932
2026-06-05	11.460	11.800	11.270	11.580	11.526	3,857,999
2026-06-04	11.700	11.780	11.370	11.470	11.417	2,958,762
2026-06-03	11.830	11.950	11.610	11.710	11.656	3,567,582
2026-06-02	12.330	12.470	11.780	11.830	11.775	4,444,201
2026-06-01	11.900	12.390	11.720	12.300	12.243	4,053,100
2026-05-29	12.260	12.360	11.880	12.020	11.964	3,476,204
2026-05-28	12.310	12.470	12.000	12.250	12.193	3,281,900
2026-05-27	12.640	12.650	12.150	12.310	12.253	4,799,501
2026-05-26	12.840	12.960	12.580	12.710	12.651	4,612,941
2026-05-25	13.250	13.490	12.790	12.900	12.840	4,748,801
2026-05-22	12.910	13.300	12.700	13.210	13.149	3,830,662
2026-05-21	13.460	13.590	12.810	12.910	12.850	4,179,902
2026-05-20	13.490	13.720	13.300	13.460	13.397	4,203,302
2026-05-19	13.660	13.890	13.460	13.590	13.527	3,663,100
2026-05-18	13.590	13.600	13.330	13.580	13.517	3,663,700
2026-05-15	13.710	13.850	13.390	13.530	13.467	4,406,700
2026-05-14	13.680	14.030	13.600	13.700	13.636	5,210,414
2026-05-13	13.750	13.940	13.580	13.660	13.596	4,154,200
2026-05-12	14.130	14.140	13.600	13.730	13.666	5,056,521
2026-05-11	14.250	14.320	13.880	14.160	14.094	4,810,500
2026-05-08	13.890	14.240	13.880	14.240	14.174	4,628,499
2026-05-07	14.040	14.170	13.830	13.850	13.786	4,647,800
2026-05-06	14.340	14.340	13.800	14.040	13.975	5,913,100
2026-04-30	14.320	14.400	14.000	14.250	14.184	2,829,000
2026-04-29	14.130	14.490	14.130	14.280	14.214	4,477,500
2026-04-28	14.200	14.410	14.070	14.270	14.204	5,486,100
2026-04-27	14.580	14.580	13.410	14.130	14.064	9,083,325
2026-04-24	14.680	14.840	14.430	14.670	14.602	2,778,160

← NewerPage 2 of 3 · 121 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.