Hongda High-Tech Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.900	10.080	9.800	9.900	9.810	3,099,437
2024-10-29	10.160	10.340	9.910	9.960	9.869	3,824,700
2024-10-28	9.920	10.180	9.910	10.160	10.067	4,076,200
2024-10-25	9.790	9.960	9.780	9.880	9.790	3,191,100
2024-10-24	9.770	9.850	9.700	9.800	9.711	2,954,101
2024-10-23	9.740	9.860	9.700	9.760	9.671	2,874,000
2024-10-22	9.620	9.780	9.600	9.770	9.681	3,275,401
2024-10-21	9.820	9.820	9.550	9.620	9.532	4,051,305
2024-10-18	9.370	9.720	9.320	9.650	9.562	4,089,704
2024-10-17	9.540	9.640	9.340	9.380	9.294	2,715,304
2024-10-16	9.280	9.520	9.230	9.490	9.403	2,846,300
2024-10-15	9.570	9.640	9.430	9.440	9.354	2,850,200
2024-10-14	9.580	9.710	9.360	9.620	9.532	3,914,400
2024-10-11	9.790	9.920	9.360	9.490	9.403	5,817,393
2024-10-10	10.000	10.150	9.740	9.840	9.750	5,810,911
2024-10-09	10.600	10.600	9.810	9.840	9.750	8,189,266
2024-10-08	11.220	11.220	10.240	10.870	10.771	13,080,194
2024-09-30	9.800	10.430	9.410	10.200	10.107	12,625,301
2024-09-27	9.330	9.560	9.210	9.520	9.433	8,380,000
2024-09-26	8.950	9.420	8.950	9.300	9.215	9,407,902
2024-09-25	8.830	9.570	8.750	9.050	8.967	12,208,674
2024-09-24	8.520	8.720	8.470	8.700	8.621	4,977,673
2024-09-23	8.440	8.510	8.380	8.500	8.422	2,130,600
2024-09-20	8.400	8.440	8.340	8.440	8.363	1,500,600
2024-09-19	8.220	8.430	8.210	8.410	8.333	2,669,400
2024-09-18	8.310	8.330	8.110	8.240	8.165	1,815,200
2024-09-13	8.350	8.430	8.310	8.330	8.254	1,819,300
2024-09-12	8.360	8.420	8.340	8.360	8.284	1,509,100
2024-09-11	8.430	8.430	8.330	8.330	8.254	1,744,100
2024-09-10	8.480	8.490	8.340	8.470	8.393	2,013,800
2024-09-09	8.310	8.420	8.220	8.420	8.343	3,077,401
2024-09-06	8.610	8.620	8.370	8.390	8.313	3,857,000
2024-09-05	8.600	8.660	8.560	8.580	8.502	2,804,201
2024-09-04	8.640	8.660	8.540	8.560	8.482	3,236,500
2024-09-03	8.620	8.690	8.520	8.670	8.591	5,679,602
2024-09-02	8.630	8.700	8.580	8.660	8.581	8,346,600
2024-08-30	8.860	9.010	8.600	8.740	8.660	18,528,740
2024-08-29	8.280	9.090	8.190	9.090	9.007	17,227,900
2024-08-28	8.090	8.290	8.080	8.260	8.185	1,840,900
2024-08-27	8.230	8.240	8.070	8.090	8.016	1,166,100
2024-08-26	8.070	8.250	8.050	8.230	8.155	1,396,000
2024-08-23	8.110	8.130	8.020	8.090	8.016	1,569,500
2024-08-22	8.160	8.240	8.090	8.140	8.066	1,267,300
2024-08-21	8.210	8.260	8.150	8.170	8.095	1,221,700
2024-08-20	8.510	8.530	8.220	8.260	8.185	2,326,600
2024-08-19	8.570	8.610	8.450	8.510	8.432	1,259,100
2024-08-16	8.620	8.660	8.520	8.540	8.462	1,700,600
2024-08-15	8.720	8.720	8.540	8.590	8.512	2,244,200
2024-08-14	8.600	8.710	8.560	8.660	8.581	2,442,402
2024-08-13	8.580	8.620	8.470	8.620	8.541	1,455,200
2024-08-12	8.520	8.660	8.410	8.570	8.492	1,735,856
2024-08-09	8.650	8.710	8.590	8.610	8.531	2,477,600
2024-08-08	8.610	8.660	8.500	8.620	8.541	2,412,460
2024-08-07	8.680	8.770	8.580	8.600	8.521	3,652,960
2024-08-06	8.600	8.770	8.580	8.720	8.640	4,779,716
2024-08-05	8.590	8.730	8.530	8.590	8.512	4,837,186
2024-08-02	8.750	8.760	8.600	8.640	8.561	5,683,615
2024-08-01	9.210	9.210	8.680	8.760	8.680	14,710,446
2024-07-31	8.290	9.120	8.240	9.120	9.037	11,671,215
2024-07-30	8.280	8.310	8.200	8.290	8.214	1,175,100

← NewerPage 9 of 21 · 1,219 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.