Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.680	14.840	14.430	14.670	14.602	2,778,160
2026-04-23	15.200	15.200	14.710	14.750	14.681	3,984,900
2026-04-22	15.300	15.350	15.010	15.090	15.020	4,681,000
2026-04-21	15.530	15.600	15.210	15.300	15.229	3,620,800
2026-04-20	15.420	15.550	14.930	15.550	15.478	5,548,156
2026-04-17	15.300	15.580	15.230	15.480	15.408	3,633,656
2026-04-16	15.010	15.420	14.900	15.300	15.229	4,154,800
2026-04-15	15.170	15.250	14.980	15.020	14.950	2,828,000
2026-04-14	15.040	15.360	14.900	15.160	15.089	4,321,000
2026-04-13	15.190	15.190	14.820	14.970	14.900	4,222,700
2026-04-10	14.680	15.470	14.680	15.190	15.119	6,835,001
2026-04-09	14.800	14.800	14.410	14.600	14.532	3,160,300
2026-04-08	14.730	14.950	14.720	14.800	14.731	3,310,200
2026-04-07	14.330	14.650	14.130	14.510	14.442	3,312,701
2026-04-03	14.520	14.750	14.260	14.320	14.253	3,901,703
2026-04-02	14.700	14.780	14.480	14.550	14.482	3,504,569
2026-04-01	14.660	14.800	14.500	14.710	14.642	3,364,200
2026-03-31	14.610	14.820	14.350	14.390	14.323	3,321,300
2026-03-30	14.450	14.750	14.310	14.620	14.552	2,923,102
2026-03-27	14.240	14.600	14.100	14.550	14.482	3,247,600
2026-03-26	14.560	14.810	14.150	14.350	14.283	3,591,801
2026-03-25	14.250	14.960	14.180	14.560	14.492	5,225,300
2026-03-24	13.740	14.170	13.360	14.150	14.084	5,920,300
2026-03-23	14.060	14.700	13.200	13.500	13.437	6,952,300
2026-03-20	15.030	15.230	14.600	14.620	14.552	3,792,300
2026-03-19	15.730	15.780	14.840	14.950	14.880	6,890,000
2026-03-18	15.300	15.780	15.270	15.680	15.607	5,922,500
2026-03-17	15.980	15.980	15.210	15.220	15.149	4,880,900
2026-03-16	15.770	16.240	15.610	15.830	15.756	5,735,650
2026-03-13	16.390	16.430	15.800	15.850	15.776	6,137,100
2026-03-12	16.250	17.140	16.250	16.340	16.264	8,808,550
2026-03-11	16.480	16.480	15.840	16.260	16.184	5,194,618
2026-03-10	16.000	16.420	15.920	16.380	16.304	5,143,600
2026-03-09	16.130	16.320	15.650	15.870	15.796	6,919,000
2026-03-06	16.630	16.790	16.160	16.410	16.334	6,466,502
2026-03-05	16.500	16.800	16.180	16.630	16.553	8,305,377
2026-03-04	16.220	17.000	15.990	16.180	16.105	13,239,800
2026-03-03	16.460	17.780	16.280	16.360	16.284	12,860,238
2026-03-02	16.960	16.960	15.940	16.360	16.284	11,004,001
2026-02-27	16.450	17.280	16.210	17.040	16.961	9,069,880
2026-02-26	15.650	16.560	15.560	16.410	16.334	10,234,702
2026-02-25	15.880	16.090	15.510	15.630	15.557	6,020,300
2026-02-24	15.420	15.930	15.350	15.900	15.826	7,885,000
2026-02-13	15.290	15.480	15.170	15.260	15.189	4,160,600
2026-02-12	15.360	15.580	15.110	15.290	15.219	5,373,500
2026-02-11	15.480	15.840	15.220	15.360	15.289	5,962,800
2026-02-10	15.320	15.680	15.180	15.400	15.328	6,198,200
2026-02-09	14.840	15.830	14.560	15.550	15.478	12,672,900
2026-02-06	14.730	14.840	14.510	14.670	14.602	4,638,550
2026-02-05	14.360	14.960	14.160	14.850	14.781	10,321,600
2026-02-04	14.330	14.480	14.050	14.450	14.383	7,710,000
2026-02-03	14.510	14.510	14.050	14.310	14.243	8,288,200
2026-02-02	14.900	15.120	14.420	14.480	14.413	9,119,400
2026-01-30	15.000	15.200	14.230	15.100	15.030	15,079,600
2026-01-29	14.770	15.390	14.660	15.000	14.930	20,186,603
2026-01-28	13.630	14.990	13.530	14.590	14.522	25,299,110
2026-01-27	13.550	13.780	13.330	13.630	13.567	5,051,600
2026-01-26	13.740	13.800	13.490	13.620	13.557	5,032,100
2026-01-23	13.700	13.780	13.600	13.690	13.626	3,466,300
2026-01-22	13.560	13.760	13.510	13.670	13.606	3,933,300

← NewerPage 3 of 5 · 244 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.