Jiangxi Hengda Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.410	6.560	6.400	6.470	6.470	9,008,800
2023-10-30	6.310	6.580	6.300	6.450	6.450	11,918,582
2023-10-27	6.260	6.400	6.230	6.370	6.370	8,708,700
2023-10-26	6.330	6.400	6.270	6.320	6.320	4,521,800
2023-10-25	6.300	6.410	6.240	6.360	6.360	6,489,900
2023-10-24	6.010	6.270	5.940	6.240	6.240	7,697,601
2023-10-23	6.110	6.190	5.910	5.950	5.950	4,634,200
2023-10-20	6.160	6.250	6.120	6.140	6.140	3,757,900
2023-10-19	6.160	6.310	6.110	6.170	6.170	4,185,418
2023-10-18	6.270	6.280	6.170	6.180	6.180	4,649,200
2023-10-17	6.280	6.340	6.240	6.300	6.300	4,205,127
2023-10-16	6.310	6.390	6.250	6.290	6.290	5,698,400
2023-10-13	6.410	6.460	6.320	6.340	6.340	6,025,100
2023-10-12	6.350	6.480	6.320	6.470	6.470	8,366,100
2023-10-11	6.420	6.440	6.310	6.330	6.330	9,107,600
2023-10-10	6.420	6.510	6.350	6.440	6.440	11,610,600
2023-10-09	6.380	6.570	6.330	6.350	6.350	14,064,500
2023-09-28	6.240	6.400	6.230	6.330	6.330	16,901,814
2023-09-27	6.500	6.500	6.200	6.280	6.280	30,848,090
2023-09-26	6.350	6.840	6.250	6.610	6.610	15,848,600
2023-09-25	6.450	6.490	6.320	6.360	6.360	4,271,388
2023-09-22	6.290	6.440	6.240	6.430	6.430	4,277,300
2023-09-21	6.360	6.380	6.260	6.290	6.290	4,089,900
2023-09-20	6.340	6.400	6.280	6.310	6.310	3,390,600
2023-09-19	6.520	6.520	6.330	6.360	6.360	5,153,243
2023-09-18	6.360	6.620	6.310	6.530	6.530	6,504,300
2023-09-15	6.490	6.490	6.360	6.390	6.390	5,039,500
2023-09-14	6.510	6.520	6.400	6.440	6.440	3,393,690
2023-09-13	6.580	6.640	6.480	6.520	6.520	4,069,700
2023-09-12	6.560	6.640	6.510	6.590	6.590	4,471,378
2023-09-11	6.550	6.620	6.490	6.570	6.570	5,496,000
2023-09-08	6.490	6.600	6.490	6.560	6.560	4,081,600
2023-09-07	6.650	6.700	6.560	6.570	6.570	5,784,979
2023-09-06	6.580	6.670	6.540	6.660	6.660	5,773,500
2023-09-05	6.550	6.600	6.510	6.580	6.580	4,871,300
2023-09-04	6.480	6.560	6.450	6.550	6.550	5,040,629
2023-09-01	6.500	6.540	6.440	6.460	6.460	3,784,029
2023-08-31	6.480	6.530	6.440	6.500	6.500	4,293,300
2023-08-30	6.500	6.560	6.450	6.490	6.490	5,466,629
2023-08-29	6.330	6.470	6.300	6.470	6.470	6,343,879
2023-08-28	6.490	6.520	6.270	6.300	6.300	12,812,600
2023-08-25	6.260	6.450	6.200	6.200	6.200	6,753,886
2023-08-24	6.330	6.380	6.210	6.280	6.280	3,981,400
2023-08-23	6.360	6.410	6.320	6.330	6.330	3,746,104
2023-08-22	6.470	6.520	6.270	6.370	6.370	6,042,600
2023-08-21	6.430	6.540	6.390	6.460	6.460	5,465,200
2023-08-18	6.380	6.560	6.350	6.430	6.430	6,800,200
2023-08-17	6.260	6.390	6.180	6.380	6.380	5,300,827
2023-08-16	6.270	6.340	6.210	6.230	6.230	3,436,700
2023-08-15	6.310	6.340	6.230	6.270	6.270	3,467,800
2023-08-14	6.290	6.330	6.240	6.310	6.310	3,819,700
2023-08-11	6.450	6.480	6.280	6.310	6.310	4,914,300
2023-08-10	6.350	6.460	6.330	6.450	6.450	4,341,005
2023-08-09	6.500	6.540	6.360	6.370	6.370	6,438,300
2023-08-08	6.540	6.600	6.490	6.530	6.530	5,772,200
2023-08-07	6.580	6.650	6.480	6.570	6.570	7,131,600
2023-08-04	6.670	6.730	6.520	6.570	6.570	12,785,800
2023-08-03	6.730	6.800	6.610	6.670	6.670	20,252,600
2023-08-02	6.660	7.180	6.570	6.830	6.830	31,471,825
2023-08-01	6.720	6.870	6.610	6.660	6.660	8,746,200

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.