Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.160	12.390	12.090	12.320	12.263	4,944,150
2025-07-24	12.000	12.160	11.980	12.090	12.034	3,144,500
2025-07-23	12.060	12.100	11.960	11.960	11.904	3,044,300
2025-07-22	12.090	12.160	12.000	12.060	12.004	3,253,300
2025-07-21	11.960	12.200	11.930	12.100	12.044	4,281,500
2025-07-18	12.050	12.070	11.940	12.000	11.944	2,457,200
2025-07-17	12.010	12.050	11.940	12.050	11.994	3,229,300
2025-07-16	11.830	12.080	11.790	12.040	11.984	4,914,100
2025-07-15	11.960	11.990	11.680	11.840	11.785	3,443,800
2025-07-14	11.810	11.970	11.800	11.960	11.904	4,906,200
2025-07-11	11.860	11.870	11.700	11.810	11.755	2,753,000
2025-07-10	11.820	11.870	11.780	11.870	11.815	2,576,301
2025-07-09	11.840	11.890	11.770	11.850	11.795	4,103,702
2025-07-08	11.860	11.860	11.750	11.810	11.755	2,925,000
2025-07-07	11.620	11.800	11.610	11.800	11.745	3,083,000
2025-07-04	11.790	11.790	11.610	11.620	11.566	3,230,609
2025-07-03	11.760	11.810	11.670	11.750	11.695	2,782,500
2025-07-02	11.720	11.800	11.610	11.760	11.705	3,008,900
2025-07-01	11.750	11.770	11.570	11.700	11.646	3,138,200
2025-06-30	11.660	11.710	11.610	11.690	11.636	3,299,500
2025-06-27	11.580	11.660	11.540	11.630	11.576	3,338,300
2025-06-26	11.500	11.600	11.470	11.530	11.476	2,474,700
2025-06-25	11.460	11.580	11.420	11.530	11.476	3,113,950
2025-06-24	11.180	11.490	11.150	11.460	11.407	3,239,901
2025-06-23	10.840	11.180	10.840	11.170	11.118	2,497,400
2025-06-20	11.060	11.150	10.950	11.000	10.949	2,427,901
2025-06-19	11.370	11.420	11.000	11.110	11.009	3,949,967
2025-06-18	11.500	11.560	11.310	11.330	11.227	3,616,901
2025-06-17	11.590	11.690	11.460	11.530	11.425	2,950,700
2025-06-16	11.440	11.670	11.440	11.550	11.445	2,624,000
2025-06-13	11.810	11.840	11.470	11.500	11.395	4,184,700
2025-06-12	11.720	11.910	11.670	11.820	11.712	4,341,600
2025-06-11	11.700	11.820	11.670	11.760	11.653	3,196,900
2025-06-10	11.820	11.860	11.540	11.720	11.613	6,063,600
2025-06-09	11.770	11.790	11.670	11.790	11.682	4,027,001
2025-06-06	11.650	11.740	11.580	11.710	11.603	2,999,203
2025-06-05	11.790	11.800	11.620	11.660	11.554	2,875,000
2025-06-04	11.610	11.760	11.560	11.750	11.643	3,981,301
2025-06-03	11.360	11.650	11.360	11.610	11.504	3,625,200
2025-05-30	11.580	11.630	11.400	11.410	11.306	4,547,300
2025-05-29	11.560	11.680	11.540	11.600	11.494	4,909,900
2025-05-28	11.590	11.670	11.510	11.630	11.524	4,601,300
2025-05-27	11.500	11.590	11.440	11.590	11.484	3,625,353
2025-05-26	11.470	11.580	11.370	11.510	11.405	4,103,100
2025-05-23	11.670	11.680	11.450	11.470	11.365	6,396,401
2025-05-22	11.670	11.900	11.490	11.530	11.425	7,731,000
2025-05-21	11.920	11.990	11.670	11.670	11.563	8,222,052
2025-05-20	11.770	12.040	11.750	11.990	11.881	8,809,800
2025-05-19	11.750	11.960	11.650	11.890	11.781	9,380,701
2025-05-16	11.720	11.890	11.520	11.880	11.772	13,401,463
2025-05-15	11.800	12.140	11.750	11.920	11.811	16,127,216
2025-05-14	12.160	12.160	11.700	11.860	11.752	22,857,116
2025-05-13	12.190	12.770	12.000	12.480	12.366	35,720,489
2025-05-12	13.680	13.680	12.560	12.620	12.505	50,939,717
2025-05-09	11.310	12.440	11.310	12.440	12.326	15,004,913
2025-05-08	11.250	11.410	11.110	11.310	11.207	8,682,822
2025-05-07	11.100	12.030	11.040	11.400	11.296	14,284,623
2025-05-06	10.790	10.990	10.790	10.940	10.840	2,940,051
2025-04-30	10.720	10.870	10.680	10.720	10.622	2,567,100
2025-04-29	10.500	10.790	10.450	10.720	10.622	3,095,800

← NewerPage 6 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.