Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.320	13.610	13.220	13.560	13.497	4,509,900
2026-01-20	13.340	13.490	13.260	13.400	13.338	4,515,204
2026-01-19	13.140	13.540	13.090	13.340	13.278	7,224,301
2026-01-16	12.950	13.240	12.840	13.190	13.129	7,265,211
2026-01-15	12.770	12.970	12.750	12.820	12.760	3,561,601
2026-01-14	12.980	13.070	12.690	12.870	12.810	6,432,800
2026-01-13	12.990	13.120	12.900	12.950	12.890	5,998,100
2026-01-12	12.890	13.170	12.830	12.990	12.930	6,864,818
2026-01-09	12.940	13.080	12.680	12.900	12.840	6,851,869
2026-01-08	12.360	13.000	12.340	12.810	12.750	8,986,946
2026-01-07	12.630	12.690	12.390	12.400	12.342	5,260,917
2026-01-06	12.650	12.920	12.550	12.630	12.571	5,096,003
2026-01-05	12.680	12.840	12.580	12.620	12.561	4,540,900
2025-12-31	12.690	12.780	12.510	12.690	12.631	2,874,800
2025-12-30	12.750	12.890	12.610	12.690	12.631	3,277,900
2025-12-29	12.800	12.830	12.640	12.790	12.731	3,290,300
2025-12-26	12.980	13.010	12.800	12.800	12.740	2,631,100
2025-12-25	12.840	13.010	12.770	12.980	12.920	2,129,800
2025-12-24	12.800	12.890	12.630	12.840	12.780	2,815,700
2025-12-23	12.750	12.850	12.630	12.740	12.681	3,631,811
2025-12-22	12.820	13.050	12.710	12.750	12.691	4,560,453
2025-12-19	12.450	12.820	12.430	12.810	12.750	3,682,900
2025-12-18	12.250	12.550	12.150	12.420	12.362	3,327,700
2025-12-17	12.230	12.370	12.010	12.270	12.213	3,469,400
2025-12-16	12.460	12.580	12.210	12.230	12.173	3,330,100
2025-12-15	12.270	12.590	12.180	12.480	12.422	3,898,500
2025-12-12	12.700	12.710	12.220	12.270	12.213	5,271,500
2025-12-11	13.090	13.120	12.630	12.660	12.601	6,255,253
2025-12-10	13.370	13.380	13.030	13.060	12.999	3,370,800
2025-12-09	13.610	13.610	13.200	13.290	13.228	5,065,800
2025-12-08	13.370	13.780	13.330	13.630	13.567	4,942,700
2025-12-05	13.290	13.390	13.150	13.350	13.288	2,874,600
2025-12-04	13.600	13.650	13.180	13.280	13.218	3,648,200
2025-12-03	13.550	13.950	13.470	13.580	13.517	5,477,900
2025-12-02	13.510	13.650	13.310	13.580	13.517	4,171,600
2025-12-01	13.410	13.750	13.350	13.510	13.447	5,418,300
2025-11-28	13.150	13.320	12.930	13.320	13.258	3,714,200
2025-11-27	13.000	13.210	12.930	13.150	13.089	5,434,900
2025-11-26	13.240	13.380	12.980	12.990	12.930	5,456,300
2025-11-25	13.350	13.630	13.180	13.200	13.139	6,416,300
2025-11-24	13.220	13.860	13.020	13.270	13.208	8,704,300
2025-11-21	13.960	14.110	13.140	13.160	13.099	11,963,800
2025-11-20	13.900	14.780	13.600	14.240	14.174	14,381,510
2025-11-19	14.400	14.410	13.730	13.760	13.696	11,939,731
2025-11-18	14.110	14.790	14.010	14.410	14.343	12,799,053
2025-11-17	14.120	14.320	13.910	14.020	13.955	9,643,220
2025-11-14	13.620	14.950	13.580	14.090	14.024	16,843,172
2025-11-13	13.540	13.620	13.330	13.610	13.547	3,613,310
2025-11-12	13.540	13.620	13.450	13.530	13.467	2,632,222
2025-11-11	13.560	13.590	13.450	13.540	13.477	2,631,300
2025-11-10	13.400	13.570	13.320	13.510	13.447	3,649,431
2025-11-07	13.470	13.640	13.300	13.410	13.348	4,083,132
2025-11-06	13.480	13.490	13.300	13.470	13.407	3,684,410
2025-11-05	13.420	13.530	13.310	13.460	13.397	4,614,000
2025-11-04	13.440	13.460	13.250	13.400	13.338	3,642,900
2025-11-03	13.230	13.390	13.130	13.360	13.298	3,987,400
2025-10-31	12.920	13.230	12.890	13.130	13.069	4,284,100
2025-10-30	12.900	13.090	12.880	12.920	12.860	3,346,000
2025-10-29	13.270	13.270	12.840	12.940	12.880	4,419,901
2025-10-28	13.090	13.300	13.040	13.270	13.208	4,008,100

← NewerPage 4 of 21 · 1,213 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.