Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.230	13.250	12.950	13.080	13.019	4,676,301
2025-10-24	13.270	13.340	13.020	13.160	13.099	5,155,300
2025-10-23	13.250	13.370	13.110	13.310	13.248	4,927,301
2025-10-22	13.140	13.270	13.090	13.170	13.109	3,544,200
2025-10-21	13.200	13.200	12.990	13.200	13.139	3,766,600
2025-10-20	12.980	13.190	12.920	13.180	13.119	4,374,900
2025-10-17	12.890	13.100	12.670	12.960	12.900	4,825,531
2025-10-16	13.030	13.120	12.770	12.800	12.740	3,620,031
2025-10-15	12.840	13.080	12.710	13.020	12.959	3,802,300
2025-10-14	12.760	12.900	12.680	12.770	12.711	3,924,400
2025-10-13	12.550	12.870	12.220	12.710	12.651	5,180,069
2025-10-10	12.440	12.960	12.340	12.800	12.740	6,995,700
2025-10-09	12.640	12.700	12.380	12.420	12.362	4,571,200
2025-09-30	13.200	13.200	12.520	12.540	12.482	8,154,488
2025-09-29	13.090	13.340	12.810	13.150	13.089	5,327,517
2025-09-26	12.600	13.180	12.530	13.090	13.029	6,302,989
2025-09-25	12.720	12.890	12.510	12.600	12.541	4,075,400
2025-09-24	12.270	12.710	11.120	12.640	12.581	4,381,225
2025-09-23	12.460	12.580	11.900	12.360	12.303	5,135,703
2025-09-22	12.730	12.760	12.410	12.570	12.512	3,522,539
2025-09-19	12.750	12.780	12.590	12.720	12.661	3,055,601
2025-09-18	13.190	13.200	12.620	12.740	12.681	5,820,600
2025-09-17	13.190	13.220	13.090	13.120	13.059	3,461,028
2025-09-16	13.000	13.260	12.980	13.180	13.119	4,008,431
2025-09-15	13.020	13.150	12.870	12.970	12.910	3,915,000
2025-09-12	13.300	13.300	12.980	13.010	12.949	5,250,000
2025-09-11	13.310	13.340	12.950	13.210	13.149	6,193,300
2025-09-10	13.020	13.430	13.010	13.310	13.248	7,101,380
2025-09-09	13.510	13.650	13.370	13.410	13.348	5,927,732
2025-09-08	13.250	13.540	13.150	13.530	13.467	10,838,751
2025-09-05	13.020	13.230	12.910	13.190	13.129	5,796,801
2025-09-04	13.100	13.310	12.880	13.050	12.989	7,891,820
2025-09-03	13.170	13.250	12.850	12.900	12.840	7,731,100
2025-09-02	12.970	13.500	12.730	13.140	13.079	12,368,000
2025-09-01	12.280	13.290	12.230	12.900	12.840	8,539,802
2025-08-29	12.430	12.580	12.260	12.290	12.233	4,150,801
2025-08-28	12.500	12.790	11.910	12.490	12.432	7,162,201
2025-08-27	13.100	13.150	12.550	12.570	12.512	6,574,450
2025-08-26	13.120	13.260	12.830	13.100	13.039	5,639,800
2025-08-25	12.680	13.280	12.680	13.240	13.178	11,920,701
2025-08-22	12.710	12.740	12.490	12.640	12.581	4,632,200
2025-08-21	12.580	12.850	12.570	12.760	12.701	4,681,900
2025-08-20	12.520	12.650	12.460	12.630	12.571	3,611,400
2025-08-19	12.360	12.560	12.230	12.560	12.502	4,697,200
2025-08-18	12.310	12.470	12.270	12.300	12.243	4,094,902
2025-08-15	12.280	12.440	12.220	12.270	12.213	4,402,950
2025-08-14	12.550	12.650	12.220	12.300	12.243	4,660,612
2025-08-13	12.650	12.730	12.480	12.570	12.512	3,834,139
2025-08-12	12.690	12.860	12.520	12.650	12.591	5,406,700
2025-08-11	12.690	12.760	12.560	12.670	12.611	3,762,300
2025-08-08	12.550	12.680	12.450	12.650	12.591	4,105,802
2025-08-07	12.540	12.620	12.450	12.480	12.422	3,152,200
2025-08-06	12.540	12.590	12.420	12.560	12.502	3,661,513
2025-08-05	12.320	12.530	12.300	12.510	12.452	5,078,600
2025-08-04	12.170	12.320	12.120	12.310	12.253	4,715,613
2025-08-01	12.020	12.140	11.960	12.110	12.054	2,831,768
2025-07-31	12.270	12.270	11.920	11.960	11.904	3,876,800
2025-07-30	12.260	12.380	12.140	12.270	12.213	3,154,300
2025-07-29	12.370	12.410	12.150	12.290	12.233	3,230,100
2025-07-28	12.350	12.400	12.260	12.310	12.253	3,587,101

← NewerPage 5 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.