Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.160	10.270	10.040	10.140	10.047	2,651,400
2025-01-22	10.140	10.180	9.960	10.010	9.919	2,153,800
2025-01-21	10.390	10.440	10.100	10.150	10.057	2,661,300
2025-01-20	10.200	10.440	10.150	10.320	10.226	4,829,721
2025-01-17	10.290	10.320	10.120	10.190	10.097	2,707,719
2025-01-16	10.320	10.430	10.220	10.270	10.176	2,448,710
2025-01-15	10.150	10.240	10.060	10.180	10.087	2,571,600
2025-01-14	9.830	10.080	9.750	10.060	9.968	3,106,200
2025-01-13	9.660	9.760	9.420	9.720	9.631	2,029,801
2025-01-10	9.990	10.030	9.710	9.720	9.631	2,496,410
2025-01-09	10.040	10.080	9.940	9.990	9.899	1,566,400
2025-01-08	9.970	10.160	9.790	10.040	9.948	2,686,200
2025-01-07	9.800	9.970	9.710	9.970	9.879	2,010,210
2025-01-06	9.750	9.910	9.380	9.790	9.701	3,046,500
2025-01-03	10.200	10.300	9.690	9.720	9.631	3,325,400
2025-01-02	10.380	10.610	10.070	10.150	10.057	2,759,510
2024-12-31	10.600	10.700	10.360	10.410	10.315	1,871,800
2024-12-30	10.620	10.730	10.440	10.600	10.503	2,104,800
2024-12-27	10.720	10.810	10.600	10.720	10.622	3,080,400
2024-12-26	10.540	10.760	10.500	10.610	10.513	2,284,721
2024-12-25	10.580	10.600	10.200	10.470	10.374	3,472,099
2024-12-24	10.630	10.720	10.410	10.600	10.503	2,498,600
2024-12-23	11.080	11.100	10.500	10.560	10.464	4,307,402
2024-12-20	11.010	11.230	11.000	11.060	10.959	2,137,501
2024-12-19	11.010	11.120	10.800	11.010	10.909	2,727,601
2024-12-18	11.150	11.320	10.880	11.090	10.989	3,283,501
2024-12-17	11.660	11.720	11.100	11.150	11.048	5,494,900
2024-12-16	11.650	11.890	11.610	11.660	11.554	4,036,401
2024-12-13	11.640	11.760	11.570	11.640	11.534	4,345,100
2024-12-12	11.450	11.700	11.400	11.640	11.534	5,361,262
2024-12-11	11.340	11.500	11.330	11.430	11.326	6,251,089
2024-12-10	11.720	11.950	11.360	11.370	11.266	13,394,201
2024-12-09	12.330	12.330	11.580	11.650	11.544	24,163,102
2024-12-06	11.180	11.270	11.050	11.210	11.108	3,435,710
2024-12-05	11.000	11.180	10.910	11.130	11.028	2,575,600
2024-12-04	11.150	11.200	10.900	11.020	10.919	3,768,500
2024-12-03	11.200	11.260	11.100	11.200	11.098	3,784,600
2024-12-02	11.300	11.390	11.120	11.190	11.088	5,361,200
2024-11-29	10.950	11.580	10.950	11.330	11.227	8,672,173
2024-11-28	10.960	11.120	10.850	10.970	10.870	5,396,818
2024-11-27	10.680	10.730	10.380	10.710	10.612	4,250,701
2024-11-26	10.930	11.060	10.750	10.780	10.682	4,101,401
2024-11-25	10.560	11.060	10.560	10.930	10.830	5,483,605
2024-11-22	10.900	11.000	10.470	10.510	10.414	4,663,900
2024-11-21	10.730	11.180	10.730	10.900	10.800	6,391,674
2024-11-20	10.560	10.750	10.530	10.740	10.642	4,819,573
2024-11-19	10.310	10.550	10.230	10.550	10.454	3,367,302
2024-11-18	10.590	10.720	10.190	10.290	10.196	4,057,200
2024-11-15	10.360	10.620	10.290	10.300	10.206	3,779,787
2024-11-14	10.630	10.680	10.280	10.330	10.236	3,143,700
2024-11-13	10.410	10.700	10.380	10.690	10.592	3,783,503
2024-11-12	10.600	10.720	10.410	10.510	10.414	4,116,506
2024-11-11	10.490	10.620	10.320	10.610	10.513	3,868,107
2024-11-08	10.440	10.700	10.350	10.510	10.414	5,795,707
2024-11-07	10.200	10.450	10.130	10.430	10.335	4,072,311
2024-11-06	10.250	10.260	10.110	10.240	10.147	4,158,189
2024-11-05	10.110	10.240	10.110	10.220	10.127	4,040,189
2024-11-04	9.880	10.100	9.850	10.090	9.998	2,343,189
2024-11-01	10.140	10.190	9.820	9.890	9.800	3,855,710
2024-10-31	9.880	10.200	9.880	10.130	10.038	3,535,901

← NewerPage 8 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.