Jiangxi Hengda Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.760 | 5.830 | 5.480 | 5.720 | 5.720 | 17,353,800 |
| 2024-01-23 | 5.900 | 5.930 | 5.600 | 5.700 | 5.700 | 19,992,600 |
| 2024-01-22 | 6.370 | 6.450 | 5.810 | 5.910 | 5.910 | 22,995,502 |
| 2024-01-19 | 6.650 | 6.860 | 6.420 | 6.450 | 6.450 | 20,548,100 |
| 2024-01-18 | 6.630 | 6.880 | 6.360 | 6.630 | 6.630 | 27,522,047 |
| 2024-01-17 | 7.110 | 7.120 | 6.750 | 6.810 | 6.810 | 28,242,500 |
| 2024-01-16 | 7.180 | 7.330 | 6.940 | 7.120 | 7.120 | 46,307,258 |
| 2024-01-15 | 7.340 | 7.480 | 7.020 | 7.220 | 7.220 | 47,976,096 |
| 2024-01-12 | 7.390 | 7.490 | 7.150 | 7.330 | 7.330 | 57,251,620 |
| 2024-01-11 | 6.960 | 7.410 | 6.850 | 7.410 | 7.410 | 46,737,400 |
| 2024-01-10 | 6.870 | 7.200 | 6.730 | 7.050 | 7.050 | 28,796,500 |
| 2024-01-09 | 6.750 | 7.210 | 6.750 | 6.920 | 6.920 | 16,913,000 |
| 2024-01-08 | 6.940 | 6.980 | 6.800 | 6.820 | 6.820 | 10,753,000 |
| 2024-01-05 | 7.150 | 7.150 | 6.880 | 6.940 | 6.940 | 12,030,527 |
| 2024-01-04 | 7.130 | 7.190 | 7.070 | 7.110 | 7.110 | 12,226,500 |
| 2024-01-03 | 7.210 | 7.250 | 7.060 | 7.130 | 7.130 | 16,489,100 |
| 2024-01-02 | 7.170 | 7.390 | 7.160 | 7.250 | 7.250 | 22,059,234 |
| 2023-12-29 | 6.850 | 7.160 | 6.810 | 7.110 | 7.110 | 25,088,324 |
| 2023-12-28 | 6.500 | 6.890 | 6.430 | 6.840 | 6.840 | 32,353,497 |
| 2023-12-27 | 6.480 | 6.600 | 6.430 | 6.530 | 6.530 | 26,273,000 |
| 2023-12-26 | 6.310 | 6.780 | 6.310 | 6.500 | 6.500 | 45,099,598 |
| 2023-12-25 | 6.460 | 6.520 | 6.090 | 6.300 | 6.300 | 51,787,741 |
| 2023-12-22 | 7.500 | 7.650 | 6.750 | 6.750 | 6.750 | 71,179,131 |
| 2023-12-21 | 7.580 | 7.890 | 7.370 | 7.500 | 7.500 | 86,253,147 |
| 2023-12-20 | 7.880 | 7.960 | 7.270 | 7.330 | 7.330 | 94,048,406 |
| 2023-12-19 | 9.520 | 9.520 | 7.920 | 8.050 | 8.050 | 130,189,768 |
| 2023-12-18 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 5,859,000 |
| 2023-12-15 | 7.530 | 7.990 | 7.500 | 7.990 | 7.990 | 39,084,296 |
| 2023-12-14 | 6.950 | 7.470 | 6.910 | 7.260 | 7.260 | 32,759,225 |
| 2023-12-13 | 7.010 | 7.030 | 6.900 | 6.910 | 6.910 | 5,883,500 |
| 2023-12-12 | 7.000 | 7.080 | 6.880 | 7.030 | 7.030 | 10,190,000 |
| 2023-12-11 | 6.750 | 7.180 | 6.740 | 7.050 | 7.050 | 15,374,904 |
| 2023-12-08 | 6.950 | 6.970 | 6.750 | 6.780 | 6.780 | 11,085,100 |
| 2023-12-07 | 6.980 | 7.000 | 6.910 | 6.910 | 6.910 | 6,847,000 |
| 2023-12-06 | 6.950 | 7.130 | 6.930 | 7.000 | 7.000 | 6,704,200 |
| 2023-12-05 | 7.120 | 7.140 | 7.000 | 7.000 | 7.000 | 7,975,900 |
| 2023-12-04 | 7.040 | 7.210 | 7.030 | 7.140 | 7.140 | 9,884,900 |
| 2023-12-01 | 6.970 | 7.160 | 6.930 | 7.100 | 7.100 | 10,264,202 |
| 2023-11-30 | 7.000 | 7.030 | 6.880 | 6.940 | 6.940 | 5,900,992 |
| 2023-11-29 | 7.040 | 7.070 | 6.950 | 7.020 | 7.020 | 7,494,104 |
| 2023-11-28 | 7.010 | 7.080 | 6.950 | 7.020 | 7.020 | 7,252,100 |
| 2023-11-27 | 6.950 | 7.150 | 6.940 | 7.010 | 7.010 | 13,512,118 |
| 2023-11-24 | 6.850 | 7.060 | 6.790 | 7.040 | 7.040 | 13,814,400 |
| 2023-11-23 | 6.870 | 6.950 | 6.850 | 6.870 | 6.870 | 7,802,501 |
| 2023-11-22 | 6.910 | 7.010 | 6.870 | 6.870 | 6.870 | 8,643,901 |
| 2023-11-21 | 6.970 | 7.240 | 6.940 | 6.950 | 6.950 | 12,627,400 |
| 2023-11-20 | 7.050 | 7.070 | 6.840 | 6.970 | 6.970 | 11,516,302 |
| 2023-11-17 | 6.820 | 7.140 | 6.820 | 7.030 | 7.030 | 18,359,342 |
| 2023-11-16 | 7.250 | 7.250 | 6.780 | 6.890 | 6.890 | 22,779,075 |
| 2023-11-15 | 6.860 | 7.060 | 6.810 | 7.050 | 7.050 | 15,664,175 |
| 2023-11-14 | 6.910 | 6.920 | 6.780 | 6.810 | 6.810 | 9,430,900 |
| 2023-11-13 | 7.050 | 7.070 | 6.860 | 6.890 | 6.890 | 12,430,700 |
| 2023-11-10 | 6.920 | 7.060 | 6.770 | 7.040 | 7.040 | 15,373,200 |
| 2023-11-09 | 7.160 | 7.200 | 6.920 | 6.980 | 6.980 | 23,357,765 |
| 2023-11-08 | 6.710 | 7.200 | 6.680 | 7.050 | 7.050 | 32,613,288 |
| 2023-11-07 | 6.680 | 6.810 | 6.620 | 6.750 | 6.750 | 14,858,600 |
| 2023-11-06 | 6.480 | 6.910 | 6.470 | 6.650 | 6.650 | 18,483,840 |
| 2023-11-03 | 6.520 | 6.550 | 6.460 | 6.480 | 6.480 | 4,304,800 |
| 2023-11-02 | 6.520 | 6.580 | 6.480 | 6.500 | 6.500 | 5,462,400 |
| 2023-11-01 | 6.460 | 6.550 | 6.460 | 6.520 | 6.520 | 5,934,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.