Jiangxi Hengda Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.200	6.270	6.120	6.270	6.270	8,419,137
2023-04-28	6.000	6.360	6.000	6.190	6.190	10,692,254
2023-04-27	6.020	6.040	5.910	5.970	5.970	5,294,400
2023-04-26	5.840	6.080	5.820	6.020	6.020	8,446,400
2023-04-25	5.990	6.000	5.750	5.870	5.870	6,816,500
2023-04-24	5.940	6.030	5.900	5.990	5.990	5,067,200
2023-04-21	6.100	6.140	5.930	5.960	5.960	8,919,675
2023-04-20	6.230	6.290	6.060	6.100	6.100	7,828,400
2023-04-19	6.290	6.330	6.200	6.260	6.260	5,904,700
2023-04-18	6.290	6.300	6.180	6.210	6.210	5,941,100
2023-04-17	6.370	6.380	6.270	6.300	6.300	5,602,900
2023-04-14	6.410	6.450	6.340	6.370	6.370	4,928,422
2023-04-13	6.480	6.540	6.360	6.370	6.370	5,990,495
2023-04-12	6.430	6.500	6.410	6.480	6.480	5,318,400
2023-04-11	6.420	6.490	6.360	6.420	6.420	5,817,405
2023-04-10	6.670	6.670	6.440	6.450	6.450	9,495,266
2023-04-07	6.610	6.720	6.610	6.670	6.670	6,771,009
2023-04-06	6.600	6.660	6.550	6.630	6.630	6,390,809
2023-04-04	6.840	6.840	6.600	6.620	6.620	10,918,800
2023-04-03	6.830	6.880	6.760	6.860	6.860	7,381,106
2023-03-31	6.720	6.900	6.720	6.810	6.810	5,638,701
2023-03-30	6.900	6.920	6.680	6.720	6.720	9,031,303
2023-03-29	6.970	7.030	6.860	6.870	6.870	7,626,700
2023-03-28	7.180	7.200	6.960	6.980	6.980	14,215,803
2023-03-27	6.960	7.280	6.900	7.240	7.240	21,019,269
2023-03-24	6.950	7.080	6.900	6.960	6.960	9,117,574
2023-03-23	7.000	7.170	6.920	6.950	6.950	9,925,269
2023-03-22	7.020	7.160	6.960	6.970	6.970	10,016,100
2023-03-21	6.840	7.030	6.740	7.020	7.020	10,574,000
2023-03-20	6.810	6.870	6.670	6.840	6.840	7,594,600
2023-03-17	6.770	6.850	6.730	6.810	6.810	6,726,101
2023-03-16	6.900	6.900	6.700	6.720	6.720	6,749,100
2023-03-15	6.780	6.990	6.780	6.920	6.920	10,281,875
2023-03-14	6.990	6.990	6.660	6.730	6.730	11,049,600
2023-03-13	7.000	7.040	6.830	6.950	6.950	10,245,225
2023-03-10	7.200	7.230	7.020	7.030	7.030	11,157,125
2023-03-09	7.280	7.440	7.250	7.270	7.270	15,185,700
2023-03-08	7.070	7.220	7.050	7.170	7.170	7,655,600
2023-03-07	7.200	7.260	7.060	7.090	7.090	11,649,295
2023-03-06	7.430	7.440	7.160	7.200	7.200	16,931,095
2023-03-03	7.620	7.640	7.440	7.460	7.460	13,672,300
2023-03-02	7.600	7.690	7.560	7.620	7.620	14,153,600
2023-03-01	7.530	7.640	7.420	7.640	7.640	15,431,735
2023-02-28	7.500	7.600	7.450	7.540	7.540	10,410,400
2023-02-27	7.400	7.580	7.360	7.560	7.560	14,944,302
2023-02-24	7.530	7.560	7.390	7.440	7.440	10,354,479
2023-02-23	7.680	7.690	7.430	7.500	7.500	18,557,879
2023-02-22	7.690	7.720	7.610	7.630	7.630	13,513,498
2023-02-21	7.760	7.820	7.650	7.760	7.760	19,921,201
2023-02-20	7.860	7.940	7.570	7.760	7.760	27,355,300
2023-02-17	8.010	8.240	7.870	7.880	7.880	27,191,079
2023-02-16	8.170	8.280	7.760	7.890	7.890	39,243,400
2023-02-15	8.240	8.340	8.140	8.200	8.200	49,585,125
2023-02-14	8.020	8.800	8.020	8.490	8.490	83,114,933
2023-02-13	7.710	8.480	7.610	8.130	8.130	63,911,445
2023-02-10	7.930	7.970	7.630	7.710	7.710	32,218,100
2023-02-09	7.950	8.020	7.820	8.020	8.020	34,863,325
2023-02-08	7.760	8.360	7.590	8.110	8.110	54,511,729
2023-02-07	7.650	7.840	7.580	7.760	7.760	33,101,068
2023-02-06	7.480	7.940	7.440	7.720	7.720	41,084,439

← NewerPage 15 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.