Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.700	10.700	10.260	10.540	10.444	3,057,901
2025-04-25	10.580	10.860	10.550	10.750	10.652	2,417,199
2025-04-24	10.610	10.660	10.430	10.590	10.493	2,910,700
2025-04-23	10.390	10.630	10.390	10.610	10.513	2,509,299
2025-04-22	10.320	10.450	10.240	10.370	10.275	1,978,900
2025-04-21	10.250	10.370	10.140	10.320	10.226	1,640,300
2025-04-18	10.250	10.310	10.100	10.250	10.156	2,388,700
2025-04-17	10.050	10.370	10.000	10.250	10.156	2,896,377
2025-04-16	10.250	10.260	9.900	10.120	10.028	2,706,000
2025-04-15	10.150	10.250	10.040	10.240	10.147	2,072,902
2025-04-14	10.200	10.350	10.080	10.130	10.038	3,890,000
2025-04-11	10.110	10.310	10.010	10.040	9.948	6,542,300
2025-04-10	9.900	10.660	9.900	10.230	10.137	10,325,979
2025-04-09	9.500	9.890	8.780	9.690	9.602	4,567,202
2025-04-08	10.040	10.180	9.180	9.550	9.463	7,099,401
2025-04-07	10.500	10.590	10.040	10.040	9.948	5,464,543
2025-04-03	11.130	11.300	10.980	11.160	11.058	2,608,777
2025-04-02	11.240	11.340	11.150	11.220	11.118	2,122,200
2025-04-01	11.320	11.440	11.150	11.300	11.197	3,620,702
2025-03-31	11.120	11.350	10.840	11.330	11.227	5,123,601
2025-03-28	11.610	11.750	11.200	11.220	11.118	6,920,800
2025-03-27	12.010	12.160	11.550	11.690	11.583	7,265,927
2025-03-26	11.610	12.350	11.610	12.030	11.920	9,812,299
2025-03-25	11.750	12.250	11.620	11.850	11.742	12,054,500
2025-03-24	11.670	11.970	11.440	11.870	11.762	9,197,500
2025-03-21	11.990	12.020	11.700	11.780	11.672	7,441,216
2025-03-20	11.850	12.250	11.680	12.020	11.910	12,944,500
2025-03-19	11.280	12.450	11.220	11.860	11.752	17,872,643
2025-03-18	11.230	11.340	11.160	11.320	11.217	5,667,400
2025-03-17	11.270	11.360	11.110	11.150	11.048	4,865,500
2025-03-14	11.070	11.420	10.930	11.340	11.236	7,900,700
2025-03-13	11.150	11.190	10.920	11.100	10.999	5,789,501
2025-03-12	11.300	11.390	11.110	11.110	11.009	6,536,001
2025-03-11	11.050	11.280	10.970	11.200	11.098	6,892,900
2025-03-10	11.300	11.350	11.100	11.180	11.078	9,011,900
2025-03-07	11.340	11.540	11.180	11.210	11.108	17,733,260
2025-03-06	10.600	11.630	10.600	11.630	11.524	14,677,448
2025-03-05	10.760	10.780	10.480	10.570	10.473	7,095,055
2025-03-04	10.970	10.970	10.700	10.760	10.662	6,519,968
2025-03-03	10.830	11.290	10.670	11.200	11.098	16,801,734
2025-02-28	10.730	11.090	10.610	10.900	10.800	10,429,423
2025-02-27	10.440	10.730	10.290	10.720	10.622	5,951,501
2025-02-26	10.300	10.530	10.290	10.460	10.364	2,704,401
2025-02-25	10.350	10.440	10.270	10.350	10.256	2,376,400
2025-02-24	10.280	10.450	10.260	10.390	10.295	2,798,585
2025-02-21	10.420	10.490	10.240	10.320	10.226	2,415,200
2025-02-20	10.370	10.520	10.300	10.450	10.355	2,306,500
2025-02-19	10.170	10.390	10.170	10.320	10.226	1,645,700
2025-02-18	10.390	10.470	10.150	10.220	10.127	2,689,000
2025-02-17	10.280	10.480	10.280	10.430	10.335	2,308,600
2025-02-14	10.310	10.380	10.150	10.260	10.166	2,609,300
2025-02-13	10.420	10.470	10.220	10.220	10.127	2,558,300
2025-02-12	10.470	10.550	10.390	10.470	10.374	2,853,000
2025-02-11	10.460	10.520	10.250	10.470	10.374	3,469,221
2025-02-10	10.480	10.550	10.300	10.430	10.335	5,224,911
2025-02-07	10.230	11.140	10.170	10.450	10.355	8,686,501
2025-02-06	9.940	10.180	9.810	10.180	10.087	3,544,106
2025-02-05	10.030	10.080	9.880	9.930	9.839	2,966,252
2025-01-27	9.860	10.080	9.860	9.910	9.820	4,791,700
2025-01-24	9.950	10.000	9.580	9.760	9.671	7,050,600

← NewerPage 7 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.