Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.870	9.930	9.810	9.900	9.441	1,779,008
2022-02-08	9.710	9.910	9.710	9.880	9.422	2,619,104
2022-02-07	9.690	9.800	9.530	9.720	9.269	2,296,010
2022-01-28	9.350	9.760	9.350	9.730	9.279	3,437,091
2022-01-27	9.630	9.630	9.230	9.300	8.869	2,752,110
2022-01-26	9.320	9.740	9.320	9.680	9.231	2,818,101
2022-01-25	9.820	9.850	9.300	9.300	8.869	3,154,247
2022-01-24	10.180	10.180	9.820	9.820	9.365	2,363,800
2022-01-21	10.020	10.160	9.930	10.100	9.632	2,915,300
2022-01-20	10.430	10.440	9.910	9.960	9.498	4,201,900
2022-01-19	10.150	10.440	10.130	10.370	9.889	3,308,958
2022-01-18	10.420	10.530	10.120	10.140	9.670	3,693,100
2022-01-17	10.270	10.500	10.260	10.500	10.013	2,529,600
2022-01-14	10.460	10.500	10.220	10.230	9.756	2,750,900
2022-01-13	10.460	10.530	10.420	10.460	9.975	2,279,902
2022-01-12	10.300	10.510	10.300	10.460	9.975	3,061,501
2022-01-11	10.310	10.550	10.260	10.330	9.851	3,133,500
2022-01-10	10.150	10.350	10.120	10.280	9.803	1,842,900
2022-01-07	10.410	10.450	10.090	10.140	9.670	2,705,500
2022-01-06	10.190	10.430	10.150	10.390	9.908	2,593,900
2022-01-05	10.280	10.350	10.090	10.200	9.727	2,487,501
2022-01-04	10.140	10.360	10.060	10.300	9.822	2,654,904
2021-12-31	10.110	10.180	10.060	10.130	9.660	1,755,498
2021-12-30	10.040	10.160	10.030	10.100	9.632	1,941,000
2021-12-29	9.930	10.120	9.800	10.060	9.593	2,475,776
2021-12-28	9.940	10.010	9.880	9.930	9.469	1,283,200
2021-12-27	9.770	9.950	9.720	9.950	9.489	2,149,301
2021-12-24	9.950	10.020	9.720	9.750	9.298	2,508,600
2021-12-23	10.000	10.020	9.970	9.970	9.508	1,663,200
2021-12-22	10.220	10.220	10.050	10.090	9.622	2,025,700
2021-12-21	9.870	10.230	9.850	10.220	9.746	3,431,100
2021-12-20	10.050	10.090	9.870	9.900	9.441	2,020,611
2021-12-17	9.850	10.030	9.840	10.000	9.536	2,512,911
2021-12-16	9.730	9.870	9.720	9.840	9.384	1,491,300
2021-12-15	9.720	9.830	9.720	9.760	9.307	1,591,300
2021-12-14	9.690	9.750	9.630	9.730	9.279	1,652,500
2021-12-13	9.870	9.870	9.680	9.690	9.241	2,238,200
2021-12-10	9.740	9.820	9.670	9.780	9.326	1,675,843
2021-12-09	9.680	9.780	9.660	9.730	9.279	1,621,500
2021-12-08	9.700	9.730	9.610	9.680	9.231	1,418,500
2021-12-07	9.770	9.770	9.580	9.680	9.231	1,495,700
2021-12-06	9.880	9.910	9.630	9.680	9.231	2,236,801
2021-12-03	9.900	9.960	9.820	9.880	9.422	1,182,000
2021-12-02	10.050	10.050	9.850	9.910	9.450	2,438,744
2021-12-01	9.810	10.060	9.750	10.010	9.546	2,683,102
2021-11-30	9.750	9.810	9.680	9.800	9.346	2,358,800
2021-11-29	9.600	9.820	9.550	9.710	9.260	1,789,701
2021-11-26	9.800	9.840	9.660	9.730	9.279	2,018,201
2021-11-25	9.840	9.840	9.740	9.820	9.365	2,043,904
2021-11-24	9.640	9.870	9.570	9.840	9.384	3,420,600
2021-11-23	9.550	9.650	9.480	9.640	9.193	2,021,700
2021-11-22	9.450	9.560	9.370	9.550	9.107	2,305,900
2021-11-19	9.380	9.480	9.290	9.450	9.012	1,946,100
2021-11-18	9.450	9.520	9.280	9.330	8.897	2,542,800
2021-11-17	9.390	9.460	9.310	9.460	9.021	1,929,400
2021-11-16	9.340	9.440	9.320	9.380	8.945	2,027,301
2021-11-15	9.270	9.400	9.220	9.370	8.935	1,840,049
2021-11-12	9.240	9.270	9.190	9.240	8.811	1,479,644
2021-11-11	9.170	9.260	9.150	9.220	8.792	1,589,700
2021-11-10	9.150	9.190	9.070	9.170	8.745	1,459,923

← NewerPage 20 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.